远东股份 (600869) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-08	19.06	18.93	-0.64	-3.27%	18.91	19.39	842125	160752	3.79%
2026-05-07	18.80	19.57	1.33	7.29%	18.51	19.58	1141301	218235	5.14%
2026-05-06	17.31	18.24	1.25	7.36%	17.31	18.66	1118822	203769	5.04%
2026-04-30	17.71	16.99	-0.41	-2.36%	16.99	17.75	754471	130141	3.40%
2026-04-29	17.37	17.40	0.02	0.12%	16.66	17.99	974327	169717	4.39%
2026-04-28	17.25	17.38	0.14	0.81%	16.68	17.89	1161424	200557	5.23%
2026-04-27	16.19	17.24	1.02	6.29%	15.84	17.63	1239983	210069	5.59%
2026-04-24	15.95	16.22	-0.30	-1.82%	15.88	17.10	1145634	189155	5.16%
2026-04-23	17.13	16.52	-0.66	-3.84%	16.31	17.23	1351341	225352	6.09%
2026-04-22	15.70	17.18	1.56	9.99%	14.97	17.18	2089376	346016	9.41%
2026-04-21	15.26	15.62	0.11	0.71%	15.21	15.64	652026	100628	2.94%
2026-04-20	15.02	15.51	0.81	5.51%	14.87	15.79	1165542	178883	5.25%
2026-04-17	14.30	14.70	0.33	2.30%	14.23	14.84	796114	115931	3.59%
2026-04-16	14.70	14.37	-1.01	-6.57%	13.94	14.70	1193724	171319	5.38%
2026-04-15	15.17	15.38	0.28	1.85%	15.05	15.64	855336	131214	3.85%
2026-04-14	15.41	15.10	-0.12	-0.79%	14.93	15.56	881498	133673	3.97%
2026-04-13	15.33	15.22	-0.38	-2.44%	15.02	15.58	846584	128634	3.81%
2026-04-10	16.20	15.60	-0.38	-2.38%	15.58	16.36	1102979	175419	4.97%
2026-04-09	15.64	15.98	0.15	0.95%	15.48	16.25	1304652	207407	5.88%
2026-04-08	14.65	15.83	1.44	10.01%	14.63	15.83	1346292	205113	6.07%
2026-04-07	15.51	14.39	-1.22	-7.82%	14.28	15.64	1509478	225306	6.80%
2026-04-03	14.45	15.61	1.42	10.01%	14.20	15.61	1431020	214149	6.45%
2026-04-02	14.40	14.19	0.29	2.09%	13.55	14.63	965091	136844	4.35%
2026-04-01	13.80	13.90	0.42	3.12%	13.65	14.16	635982	88641	2.87%
2026-03-31	14.14	13.48	-0.85	-5.93%	13.31	14.20	830602	114295	3.74%
2026-03-30	13.80	14.33	0.20	1.42%	13.60	14.38	919182	128927	4.14%
2026-03-27	13.34	14.13	0.49	3.59%	13.20	14.45	1046780	146748	4.72%
2026-03-26	13.45	13.64	0.40	3.02%	13.25	14.10	1164797	159465	5.25%
2026-03-25	13.37	13.24	0.47	3.68%	13.06	13.67	735406	98222	3.31%
2026-03-24	12.39	12.77	0.67	5.54%	11.95	13.05	791780	98305	3.57%
2026-03-23	12.49	12.10	-0.52	-4.12%	11.94	12.88	596603	74187	2.69%
2026-03-20	12.58	12.62	0.16	1.28%	12.58	13.18	653877	84394	2.95%
2026-03-19	12.30	12.46	-0.16	-1.27%	12.28	12.83	437430	54723	1.97%
2026-03-18	12.48	12.62	0.05	0.40%	12.15	12.73	506721	63046	2.28%
2026-03-17	13.45	12.57	-0.73	-5.49%	12.47	13.53	558891	71789	2.52%
2026-03-16	13.25	13.30	-0.08	-0.60%	12.50	13.49	651822	84176	2.94%
2026-03-13	13.50	13.38	-0.20	-1.47%	13.33	13.80	511142	69307	2.30%
2026-03-12	14.37	13.58	-0.98	-6.73%	13.56	14.42	974128	134823	4.39%
2026-03-11	14.06	14.56	0.80	5.81%	13.93	14.84	1202448	172434	5.42%
2026-03-10	13.60	13.76	0.31	2.30%	13.44	13.84	747003	102341	3.37%
2026-03-09	13.20	13.45	0.06	0.45%	12.98	13.55	673980	89198	3.04%
2026-03-06	13.28	13.39	-0.07	-0.52%	13.16	14.03	895955	121655	4.04%
2026-03-05	13.36	13.46	0.54	4.18%	13.36	13.93	999707	136349	4.50%
2026-03-04	13.03	12.92	-0.57	-4.23%	12.80	13.67	989723	129870	4.46%
2026-03-03	14.75	13.49	-1.05	-7.22%	13.30	14.75	1098499	151863	4.95%
2026-03-02	14.84	14.54	-0.50	-3.32%	14.40	15.16	882919	130368	3.98%
2026-02-27	14.97	15.04	-0.20	-1.31%	14.80	15.48	967734	145889	4.36%
2026-02-26	14.49	15.24	0.98	6.87%	13.91	15.45	1092640	162332	4.92%
2026-02-25	13.79	14.26	0.44	3.18%	13.72	14.50	1034175	146576	4.66%
2026-02-24	13.00	13.82	1.16	9.16%	12.82	13.93	1257002	170496	5.66%
2026-02-13	12.25	12.66	0.32	2.59%	12.17	12.91	730402	92356	3.29%
2026-02-12	12.56	12.34	-0.10	-0.80%	12.21	12.76	782706	97760	3.53%
2026-02-11	12.43	12.44	-0.10	-0.80%	12.33	12.68	553398	69042	2.49%
2026-02-10	12.23	12.54	-0.11	-0.87%	12.16	12.93	925084	116592	4.17%
2026-02-09	12.71	12.65	0.04	0.32%	12.30	12.84	821164	103520	3.70%
2026-02-06	12.65	12.61	-0.42	-3.22%	12.45	13.10	920464	116997	4.15%
2026-02-05	13.30	13.03	-0.40	-2.98%	12.81	13.78	1015632	134026	4.58%
2026-02-04	13.17	13.43	0.26	1.97%	13.00	13.66	1270425	168899	5.72%
2026-02-03	12.10	13.17	1.20	10.03%	12.06	13.17	1399540	177868	6.31%
2026-02-02	12.31	11.97	-0.14	-1.16%	11.83	12.50	1120477	135562	5.05%
2026-01-30	12.11	12.11	-0.07	-0.57%	11.61	12.36	957295	114523	4.31%
2026-01-29	13.30	12.18	-0.49	-3.87%	11.94	13.30	1764819	220692	7.95%
2026-01-28	11.59	12.67	1.15	9.98%	10.94	12.67	1451741	171275	6.54%