远大控股（000626）历史行情

以下为远大控股近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	7.950	8.090	8.100	7.750	0.140	1.761%	1,674.29万	1.33亿	3.320%
2026-10-19	8.090	7.950	8.210	7.710	-0.290	-3.519%	36.45万	0.00亿	0.000%
2026-10-16	8.940	8.240	9.110	8.240	-0.910	-9.945%	47.71万	0.00亿	0.000%
2026-10-15	9.120	9.150	9.150	8.600	0.830	9.976%	38.82万	0.00亿	0.000%
2026-10-14	8.700	8.320	8.790	8.310	-0.440	-5.023%	12.78万	0.00亿	0.000%
2026-10-13	8.440	8.760	8.790	8.250	0.140	1.624%	14.50万	0.00亿	0.000%
2026-10-12	9.030	8.620	9.100	8.600	-0.410	-4.540%	14.14万	0.00亿	0.000%
2026-10-09	8.830	9.030	9.050	8.600	0.250	2.847%	14.74万	0.00亿	0.000%
2026-10-08	8.770	8.780	9.160	8.710	0.040	0.458%	10.26万	0.00亿	0.000%
2026-10-07	8.630	8.740	8.870	8.610	0.160	1.865%	1,022.52万	0.89亿	2.028%
2026-10-06	8.630	8.740	8.870	8.610	0.160	1.865%	1,022.52万	0.89亿	2.028%
2026-10-05	8.630	8.740	8.870	8.610	0.160	1.865%	1,022.52万	0.89亿	2.028%
2026-10-02	8.630	8.740	8.870	8.610	0.160	1.865%	1,022.52万	0.89亿	2.028%
2026-10-01	8.630	8.740	8.870	8.610	0.160	1.865%	1,022.52万	0.89亿	2.028%
2026-09-30	8.630	8.740	8.870	8.610	0.160	1.865%	10.23万	0.00亿	0.000%
2026-09-29	8.690	8.580	8.750	8.510	-0.120	-1.379%	8.76万	0.00亿	0.000%
2026-09-28	8.960	8.700	9.180	8.620	-0.260	-2.902%	12.24万	0.00亿	0.000%
2026-09-27	9.280	8.960	9.310	8.860	-0.410	-4.376%	1,448.57万	1.30亿	2.872%
2026-09-24	9.280	8.960	9.310	8.860	-0.410	-4.376%	14.49万	0.00亿	0.000%
2026-09-23	9.190	9.370	9.490	9.080	0.140	1.517%	17.78万	0.00亿	0.000%
2026-09-22	9.090	9.230	9.350	8.960	0.130	1.429%	13.37万	0.00亿	0.000%
2026-09-21	8.840	9.100	9.100	8.820	0.250	2.825%	12.12万	0.00亿	0.000%
2026-09-18	8.680	8.850	9.010	8.630	-0.030	-0.338%	14.68万	0.00亿	0.000%
2026-09-17	8.530	8.880	9.000	8.480	0.360	4.225%	21.81万	0.00亿	0.000%
2026-09-16	8.500	8.520	8.710	8.490	-0.060	-0.699%	14.23万	0.00亿	0.000%
2026-09-15	8.780	8.580	8.970	8.520	-0.220	-2.500%	18.25万	0.00亿	0.000%
2026-09-14	8.980	8.800	9.020	8.720	-0.300	-3.297%	18.45万	0.00亿	0.000%
2026-09-11	9.210	9.100	9.440	8.880	-0.180	-1.940%	28.62万	0.00亿	0.000%
2026-09-10	9.780	9.280	9.820	9.260	-0.540	-5.499%	30.84万	0.00亿	0.000%
2026-09-09	9.760	9.820	10.060	9.510	-0.380	-3.725%	36.04万	0.00亿	0.000%
2026-09-08	9.790	10.200	10.280	9.760	0.560	5.809%	37.13万	0.00亿	0.000%
2026-09-07	9.390	9.640	9.760	9.150	0.390	4.216%	29.65万	0.00亿	0.000%
2026-09-04	8.760	9.250	9.460	8.610	0.470	5.353%	30.22万	0.00亿	0.000%
2026-09-03	8.700	8.780	9.010	8.490	0.030	0.343%	27.10万	0.00亿	0.000%
2026-09-02	9.120	8.750	9.190	8.710	-0.350	-3.846%	32.29万	0.00亿	0.000%
2026-09-01	8.560	9.100	9.470	8.460	0.510	5.937%	44.93万	0.00亿	0.000%
2026-08-31	9.280	8.590	9.280	8.560	-0.600	-6.529%	36.61万	0.00亿	0.000%
2026-08-28	8.330	9.190	9.190	8.260	0.860	10.324%	29.63万	0.00亿	0.000%
2026-08-27	7.980	8.330	8.460	7.950	0.330	4.125%	15.76万	0.00亿	0.000%
2026-08-26	7.970	8.000	8.100	7.940	-0.040	-0.498%	10.90万	0.00亿	0.000%
2026-08-25	7.800	8.040	8.130	7.710	0.200	2.551%	14.94万	0.00亿	0.000%
2026-08-24	7.840	7.840	8.090	7.750	-0.050	-0.634%	12.74万	0.00亿	0.000%
2026-08-21	8.040	7.890	8.050	7.730	-0.230	-2.833%	16.79万	0.00亿	0.000%
2026-08-20	7.590	8.120	8.380	7.590	0.520	6.842%	25.39万	0.00亿	0.000%
2026-08-19	7.700	7.600	8.040	7.600	-0.220	-2.813%	16.80万	0.00亿	0.000%
2026-08-18	7.770	7.820	7.950	7.570	0.140	1.823%	20.98万	0.00亿	0.000%
2026-08-17	7.470	7.680	7.760	7.470	0.220	2.949%	10.02万	0.00亿	0.000%
2026-08-14	7.550	7.460	7.570	7.390	-0.090	-1.192%	7.29万	0.00亿	0.000%
2026-08-13	7.700	7.550	7.750	7.540	-0.180	-2.329%	7.54万	0.00亿	0.000%
2026-08-12	7.600	7.730	7.750	7.560	0.120	1.577%	6.77万	0.00亿	0.000%
2026-08-11	7.710	7.610	7.750	7.530	-0.120	-1.552%	8.98万	0.00亿	0.000%
2026-08-10	7.420	7.730	7.740	7.310	0.310	4.178%	11.93万	0.00亿	0.000%
2026-08-07	7.350	7.420	7.420	7.140	0.150	2.063%	9.87万	0.00亿	0.000%
2026-08-06	7.060	7.270	7.280	7.050	0.210	2.975%	11.06万	0.00亿	0.000%
2026-08-05	7.020	7.060	7.080	6.930	0.100	1.437%	7.22万	0.00亿	0.000%
2026-08-04	6.970	6.960	7.080	6.910	0.050	0.724%	9.42万	0.00亿	0.000%
2026-08-03	6.770	6.910	6.910	6.720	0.190	2.827%	9.12万	0.00亿	0.000%
2026-07-31	6.620	6.720	6.730	6.580	0.050	0.750%	9.30万	0.00亿	0.000%
2026-07-30	6.840	6.670	6.900	6.590	-0.090	-1.331%	10.08万	0.00亿	0.000%
2026-07-29	6.670	6.760	6.880	6.580	0.090	1.349%	9.72万	0.00亿	0.000%
2026-07-28	6.500	6.670	6.770	6.480	0.140	2.144%	11.15万	0.00亿	0.000%
2026-07-27	6.280	6.530	6.570	6.220	0.320	5.153%	12.20万	0.00亿	0.000%
2026-07-24	6.280	6.210	6.410	6.210	-0.150	-2.358%	10.98万	0.00亿	0.000%
2026-07-23	5.940	6.360	6.430	5.940	0.440	7.432%	14.46万	0.00亿	0.000%
2026-07-22	5.980	5.920	6.050	5.880	-0.100	-1.661%	7.93万	0.00亿	0.000%
2026-07-21	6.080	6.020	6.100	5.690	-0.090	-1.473%	14.28万	0.00亿	0.000%
2026-07-20	6.200	6.110	6.330	6.050	-0.110	-1.768%	11.85万	0.00亿	0.000%
2026-07-17	6.390	6.220	6.560	6.090	-0.200	-3.115%	14.80万	0.00亿	0.000%
2026-07-16	6.530	6.420	6.660	6.370	-0.130	-1.985%	19.10万	0.00亿	0.000%
2026-07-15	6.240	6.550	7.000	6.240	0.210	3.312%	22.94万	0.00亿	0.000%
2026-07-14	6.130	6.340	6.360	6.010	0.360	6.020%	18.37万	0.00亿	0.000%
2026-07-13	6.290	5.980	6.310	5.960	-0.250	-4.013%	7.82万	0.00亿	0.000%
2026-07-10	6.120	6.230	6.380	6.000	0.070	1.136%	8.45万	0.00亿	0.000%
2026-07-09	6.110	6.160	6.180	5.940	0.020	0.326%	8.91万	0.00亿	0.000%
2026-07-08	6.080	6.140	6.200	5.890	0.060	0.987%	6.78万	0.00亿	0.000%
2026-07-07	6.280	6.080	6.290	6.060	-0.160	-2.564%	8.40万	0.00亿	0.000%
2026-07-06	6.270	6.240	6.390	6.210	0.030	0.483%	7.63万	0.00亿	0.000%
2026-07-03	6.200	6.210	6.310	6.190	0.020	0.323%	6.56万	0.00亿	0.000%
2026-07-02	6.240	6.190	6.400	6.190	-0.090	-1.433%	6.16万	0.00亿	0.000%
2026-07-01	6.120	6.280	6.350	6.080	0.170	2.782%	9.63万	0.00亿	0.000%
2026-06-30	6.180	6.110	6.270	6.010	-0.070	-1.133%	8.29万	0.00亿	0.000%
2026-06-29	6.270	6.180	6.310	6.010	-0.090	-1.435%	7.87万	0.00亿	0.000%
2026-06-26	6.480	6.270	6.480	6.210	-0.160	-2.488%	9.14万	0.00亿	0.000%
2026-06-25	6.610	6.430	6.630	6.360	-0.140	-2.131%	8.63万	0.00亿	0.000%
2026-06-24	6.740	6.570	6.840	6.510	-0.220	-3.240%	8.15万	0.00亿	0.000%
2026-06-23	6.690	6.790	6.920	6.660	0.090	1.343%	8.14万	0.00亿	0.000%
2026-06-22	6.690	6.700	6.760	6.410	-0.060	-0.888%	11.32万	0.00亿	0.000%
2026-06-18	6.800	6.760	6.850	6.630	-0.040	-0.588%	7.36万	0.00亿	0.000%
2026-06-17	6.910	6.800	6.960	6.750	-0.140	-2.017%	6.90万	0.00亿	0.000%
2026-06-16	7.060	6.940	7.090	6.870	-0.150	-2.116%	8.73万	0.00亿	0.000%
2026-06-15	7.110	7.090	7.310	7.060	0.020	0.283%	8.52万	0.00亿	0.000%
2026-06-12	6.940	7.070	7.200	6.850	0.130	1.873%	12.49万	0.00亿	0.000%
2026-06-11	6.880	6.940	7.050	6.640	0.040	0.580%	10.75万	0.00亿	0.000%
2026-06-10	6.850	6.900	6.980	6.770	-0.050	-0.719%	11.58万	0.00亿	0.000%
2026-06-09	7.320	6.950	7.320	6.850	-0.240	-3.338%	18.08万	0.00亿	0.000%
2026-06-08	7.660	7.190	7.820	7.090	-0.670	-8.524%	21.32万	0.00亿	0.000%
2026-06-05	7.640	7.860	8.380	7.630	0.230	3.014%	26.92万	0.00亿	0.000%
2026-06-04	7.830	7.630	8.000	7.580	-0.170	-2.179%	15.57万	0.00亿	0.000%
2026-06-03	8.020	7.800	8.180	7.680	0.070	0.906%	21.67万	0.00亿	0.000%
2026-06-02	8.040	7.730	8.090	7.640	-0.250	-3.133%	20.18万	0.00亿	0.000%
2026-06-01	7.380	7.980	7.980	7.290	0.750	10.373%	13.00万	0.00亿	0.000%
2026-05-29	7.350	7.230	7.410	7.180	-0.110	-1.499%	6.52万	0.00亿	0.000%
2026-05-28	7.270	7.340	7.420	7.080	0.070	0.963%	7.64万	0.00亿	0.000%
2026-05-27	7.380	7.270	7.470	7.170	-0.160	-2.153%	8.92万	0.00亿	0.000%
2026-05-26	7.600	7.430	7.630	7.330	-0.210	-2.749%	10.82万	0.00亿	0.000%
2026-05-25	7.830	7.640	7.880	7.570	-0.150	-1.926%	8.72万	0.00亿	0.000%
2026-05-22	7.760	7.790	7.880	7.580	0.100	1.300%	9.41万	0.00亿	0.000%
2026-05-21	8.130	7.690	8.190	7.680	-0.440	-5.412%	11.70万	0.00亿	0.000%
2026-05-20	8.070	8.130	8.180	7.890	0.010	0.123%	8.89万	0.00亿	0.000%
2026-05-19	8.130	8.120	8.250	7.970	0.020	0.247%	10.34万	0.00亿	0.000%
2026-05-18	8.280	8.100	8.310	7.980	-0.250	-2.994%	11.92万	0.00亿	0.000%
2026-05-15	8.340	8.350	8.450	8.160	0.010	0.120%	13.72万	0.00亿	0.000%
2026-05-14	8.660	8.340	8.680	8.320	-0.330	-3.806%	16.34万	0.00亿	0.000%
2026-05-13	8.870	8.670	8.910	8.500	-0.160	-1.812%	17.54万	0.00亿	0.000%
2026-05-12	9.000	8.830	9.160	8.760	-0.200	-2.215%	16.12万	0.00亿	0.000%
2026-05-11	9.140	9.030	9.340	8.940	-0.180	-1.954%	20.89万	0.00亿	0.000%
2026-05-08	8.690	9.210	9.420	8.640	0.490	5.619%	32.86万	0.00亿	0.000%
2026-05-07	8.940	8.720	9.020	8.650	-0.260	-2.895%	21.29万	0.00亿	0.000%
2026-05-06	9.160	8.980	9.260	8.900	-0.150	-1.643%	23.98万	0.00亿	0.000%
2026-04-30	8.970	9.130	9.380	8.940	0.150	1.670%	26.18万	0.00亿	0.000%
2026-04-29	8.940	8.980	9.170	8.900	-0.030	-0.333%	26.03万	0.00亿	0.000%
2026-04-28	8.700	9.010	9.230	8.700	0.280	3.207%	37.19万	0.00亿	0.000%
2026-04-27	8.510	8.730	9.170	8.420	0.410	4.928%	38.73万	0.00亿	0.000%
2026-04-24	8.630	8.320	8.690	8.210	-0.450	-5.131%	24.21万	0.00亿	0.000%
2026-04-23	8.510	8.770	8.980	8.410	0.270	3.176%	34.75万	0.00亿	0.000%
2026-04-22	8.770	8.500	8.810	8.410	0.000	0.000%	22.48万	0.00亿	0.000%
2026-04-21	8.510	8.690	8.710	8.440	0.190	2.235%	27.05万	0.00亿	0.000%
2026-04-20	8.160	8.500	8.770	8.120	0.000	0.000%	29.49万	0.00亿	0.000%
2026-04-17	8.240	8.160	8.380	8.110	0.000	0.000%	14.87万	0.00亿	0.000%
2026-04-16	8.100	8.230	8.320	8.030	0.180	2.240%	19.77万	1.66亿	3.930%
2026-04-15	8.370	8.050	8.380	8.010	0.000	0.000%	18.10万	0.00亿	0.000%
2026-04-14	8.440	8.330	8.460	8.210	-0.120	-1.420%	23.43万	0.00亿	0.000%
2026-04-13	8.110	8.450	8.500	8.000	0.000	0.000%	42.05万	0.00亿	0.000%
2026-04-10	8.390	8.390	8.390	8.390	0.000	0.000%	9.67万	0.00亿	0.000%
2026-04-09	7.730	7.610	7.860	7.600	0.000	0.000%	8.33万	0.00亿	0.000%
2026-04-08	7.660	7.790	7.790	7.630	0.000	0.000%	9.61万	0.00亿	0.000%
2026-04-07	7.430	7.630	7.670	7.310	0.000	0.000%	10.87万	0.00亿	0.000%
2026-04-03	7.930	7.390	7.950	7.280	0.000	0.000%	15.70万	0.00亿	0.000%
2026-04-02	8.010	7.870	8.130	7.790	0.000	0.000%	9.83万	0.00亿	0.000%
2026-04-01	7.960	8.040	8.120	7.850	0.000	0.000%	10.46万	0.00亿	0.000%