远东股份（600869）历史行情

以下为远东股份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
2026-10-09	16.880	17.110	17.230	16.250	0.000	0.000%	113.11万	0.00亿	0.000%
2026-10-08	17.650	17.110	18.000	16.970	-0.540	-3.059%	82.30万	0.00亿	0.000%
2026-10-07	18.320	17.650	18.380	17.520	-0.380	-2.108%	8,507.79万	15.12亿	3.833%
2026-10-06	18.320	17.650	18.380	17.520	-0.380	-2.108%	8,507.79万	15.12亿	3.833%
2026-10-05	18.320	17.650	18.380	17.520	-0.380	-2.108%	8,507.79万	15.12亿	3.833%
2026-10-02	18.320	17.650	18.380	17.520	-0.380	-2.108%	8,507.79万	15.12亿	3.833%
2026-10-01	18.320	17.650	18.380	17.520	-0.380	-2.108%	8,507.79万	15.12亿	3.833%
2026-09-30	18.320	17.650	18.380	17.520	-0.380	-2.108%	85.08万	0.00亿	0.000%
2026-09-29	17.950	18.030	18.180	17.780	-0.060	-0.332%	92.66万	0.00亿	0.000%
2026-09-28	19.840	18.090	19.940	17.950	-1.740	-8.775%	153.76万	0.00亿	0.000%
2026-09-27	20.780	19.830	20.880	19.780	-1.200	-5.706%	15,531.24万	31.27亿	6.998%
2026-09-24	20.780	19.830	20.880	19.780	-1.200	-5.706%	155.31万	0.00亿	0.000%
2026-09-23	21.960	21.030	22.000	20.800	-1.000	-4.539%	180.70万	0.00亿	0.000%
2026-09-22	22.940	22.030	22.970	21.920	-0.910	-3.967%	237.92万	0.00亿	0.000%
2026-09-21	21.690	22.940	23.550	21.610	1.530	7.146%	303.61万	0.00亿	0.000%
2026-09-18	21.730	21.410	21.900	21.010	0.110	0.516%	198.85万	0.00亿	0.000%
2026-09-17	21.530	21.300	22.690	21.280	-0.560	-2.562%	249.79万	0.00亿	0.000%
2026-09-16	21.450	21.860	22.590	21.180	-0.060	-0.274%	274.32万	0.00亿	0.000%
2026-09-15	23.770	21.920	24.410	21.920	-2.440	-10.016%	277.14万	0.00亿	0.000%
2026-09-14	24.100	24.360	25.400	23.680	-0.990	-3.905%	256.21万	0.00亿	0.000%
2026-09-11	23.200	25.350	25.510	22.890	1.250	5.187%	363.85万	0.00亿	0.000%
2026-09-10	24.200	24.100	26.680	23.680	-0.830	-3.329%	402.87万	0.00亿	0.000%
2026-09-09	22.330	24.930	24.930	22.080	2.270	10.018%	312.66万	0.00亿	0.000%
2026-09-08	21.010	22.660	22.860	20.470	1.780	8.525%	324.62万	0.00亿	0.000%
2026-09-07	20.980	20.880	21.110	20.010	-0.320	-1.509%	241.55万	0.00亿	0.000%
2026-09-04	21.050	21.200	21.970	20.510	0.150	0.713%	342.74万	0.00亿	0.000%
2026-09-03	19.640	21.050	21.440	19.350	1.550	7.949%	371.03万	0.00亿	0.000%
2026-09-02	17.750	19.500	19.500	17.750	1.770	9.983%	180.24万	0.00亿	0.000%
2026-09-01	18.890	17.730	18.890	17.690	-1.350	-7.075%	214.11万	0.00亿	0.000%
2026-08-31	18.080	19.080	19.950	18.080	0.430	2.306%	301.52万	0.00亿	0.000%
2026-08-28	17.800	18.650	19.280	17.720	0.700	3.900%	263.51万	0.00亿	0.000%
2026-08-27	17.040	17.950	18.190	16.910	0.630	3.637%	266.45万	0.00亿	0.000%
2026-08-26	16.250	17.320	17.740	16.230	1.120	6.914%	270.35万	0.00亿	0.000%
2026-08-25	16.150	16.200	16.800	15.150	0.040	0.248%	198.71万	0.00亿	0.000%
2026-08-24	16.890	16.160	16.890	15.300	-0.760	-4.492%	207.88万	0.00亿	0.000%
2026-08-21	16.560	16.920	17.300	16.010	0.320	1.928%	216.34万	0.00亿	0.000%
2026-08-20	15.620	16.600	16.900	15.230	1.200	7.792%	183.98万	0.00亿	0.000%
2026-08-19	16.370	15.400	16.480	15.390	-1.700	-9.942%	138.20万	0.00亿	0.000%
2026-08-18	17.170	17.100	17.800	16.660	-0.070	-0.408%	159.19万	0.00亿	0.000%
2026-08-17	16.490	17.170	17.220	16.490	0.690	4.187%	145.99万	0.00亿	0.000%
2026-08-14	16.090	16.480	16.690	15.820	0.670	4.238%	152.17万	0.00亿	0.000%
2026-08-13	16.550	15.810	16.870	15.790	-0.590	-3.598%	129.43万	0.00亿	0.000%
2026-08-12	15.790	16.400	16.710	15.720	0.620	3.929%	118.79万	0.00亿	0.000%
2026-08-11	15.300	15.780	16.130	15.260	0.120	0.766%	102.34万	0.00亿	0.000%
2026-08-10	16.430	15.660	16.560	15.140	-0.500	-3.094%	142.97万	0.00亿	0.000%
2026-08-07	15.760	16.160	16.410	15.300	0.560	3.590%	148.63万	0.00亿	0.000%
2026-08-06	14.980	15.600	15.830	14.920	0.460	3.038%	136.13万	0.00亿	0.000%
2026-08-05	13.770	15.140	15.310	13.750	0.980	6.921%	140.55万	0.00亿	0.000%
2026-08-04	13.630	14.160	14.280	13.250	0.900	6.787%	116.00万	0.00亿	0.000%
2026-08-03	13.280	13.260	13.500	13.070	-0.030	-0.226%	84.16万	0.00亿	0.000%
2026-07-31	13.650	13.290	14.100	13.250	0.470	3.666%	110.29万	0.00亿	0.000%
2026-07-30	13.950	12.820	14.070	12.620	-1.100	-7.902%	100.59万	0.00亿	0.000%
2026-07-29	14.280	13.920	14.460	13.500	-0.510	-3.534%	103.35万	0.00亿	0.000%
2026-07-28	15.360	14.430	15.710	14.230	-1.050	-6.783%	89.67万	0.00亿	0.000%
2026-07-27	14.720	15.480	15.500	14.450	0.830	5.666%	84.51万	0.00亿	0.000%
2026-07-24	15.380	14.650	15.580	14.520	-0.960	-6.150%	87.04万	0.00亿	0.000%
2026-07-23	15.570	15.610	16.320	15.140	0.360	2.361%	116.74万	0.00亿	0.000%
2026-07-22	15.880	15.250	16.370	15.000	-0.870	-5.397%	126.11万	0.00亿	0.000%
2026-07-21	15.400	16.120	16.200	13.820	0.770	5.016%	169.05万	0.00亿	0.000%
2026-07-20	17.040	15.350	17.250	15.350	-1.710	-10.023%	132.24万	0.00亿	0.000%
2026-07-17	18.900	17.060	18.980	17.060	-1.890	-9.974%	101.36万	0.00亿	0.000%
2026-07-16	20.190	18.950	20.490	18.730	-1.480	-7.244%	91.14万	0.00亿	0.000%
2026-07-15	21.750	20.430	22.220	20.250	-1.020	-4.755%	90.23万	0.00亿	0.000%
2026-07-14	20.630	21.450	21.550	20.190	1.020	4.993%	86.49万	0.00亿	0.000%
2026-07-13	22.050	20.430	22.470	20.360	-1.950	-8.713%	102.45万	0.00亿	0.000%
2026-07-10	23.500	22.380	24.730	22.250	-0.700	-3.033%	122.07万	0.00亿	0.000%
2026-07-09	23.390	23.080	23.440	21.390	-0.010	-0.043%	134.23万	0.00亿	0.000%
2026-07-08	24.790	23.090	25.430	23.050	-1.280	-5.252%	102.73万	0.00亿	0.000%
2026-07-07	26.000	24.370	26.140	23.980	-1.230	-4.805%	105.45万	0.00亿	0.000%
2026-07-06	28.430	25.600	28.580	25.600	-2.840	-9.986%	164.93万	0.00亿	0.000%
2026-07-03	29.590	28.440	30.490	28.440	-1.230	-4.146%	108.97万	0.00亿	0.000%
2026-07-02	30.590	29.670	31.640	29.570	-2.540	-7.886%	104.79万	0.00亿	0.000%
2026-07-01	34.440	32.210	35.420	31.590	-1.250	-3.736%	115.08万	0.00亿	0.000%
2026-06-30	33.140	33.460	34.090	32.090	0.350	1.057%	93.43万	0.00亿	0.000%
2026-06-29	34.250	33.110	34.940	31.190	-1.490	-4.306%	116.77万	0.00亿	0.000%
2026-06-26	37.300	34.600	37.580	33.920	-2.700	-7.239%	117.68万	0.00亿	0.000%
2026-06-25	37.990	37.300	37.990	36.210	-0.460	-1.218%	109.08万	0.00亿	0.000%
2026-06-24	35.720	37.760	38.570	35.720	1.690	4.685%	108.92万	0.00亿	0.000%
2026-06-23	37.730	36.070	38.490	35.570	-0.070	-0.194%	126.56万	0.00亿	0.000%
2026-06-22	33.940	36.140	36.140	33.040	3.290	10.015%	141.22万	0.00亿	0.000%
2026-06-18	33.260	32.850	33.810	31.580	-0.400	-1.203%	107.06万	0.00亿	0.000%
2026-06-17	33.290	33.250	33.880	32.480	-0.740	-2.177%	119.08万	0.00亿	0.000%
2026-06-16	32.300	33.990	34.850	32.000	1.320	4.040%	159.83万	0.00亿	0.000%
2026-06-15	31.050	32.670	33.310	30.470	0.250	0.771%	174.26万	0.00亿	0.000%
2026-06-12	29.890	32.420	32.440	28.990	2.930	9.936%	242.60万	0.00亿	0.000%
2026-06-11	31.170	29.490	33.540	28.390	-2.050	-6.500%	194.06万	0.00亿	0.000%
2026-06-10	28.790	31.540	31.850	28.210	1.930	6.518%	141.24万	0.00亿	0.000%
2026-06-09	28.060	29.610	29.960	27.290	2.170	7.908%	134.35万	0.00亿	0.000%
2026-06-08	27.240	27.440	29.070	26.890	-1.060	-3.719%	143.34万	0.00亿	0.000%
2026-06-05	26.500	28.500	29.140	26.140	2.010	7.588%	175.29万	0.00亿	0.000%
2026-06-04	26.490	26.490	27.240	26.070	-0.400	-1.488%	128.27万	0.00亿	0.000%
2026-06-03	25.890	26.890	27.800	25.470	1.620	6.411%	190.72万	0.00亿	0.000%
2026-06-02	23.180	25.270	25.270	22.990	2.300	10.013%	121.38万	0.00亿	0.000%
2026-06-01	23.990	22.970	24.480	22.970	-1.120	-4.649%	122.42万	0.00亿	0.000%
2026-05-29	22.360	24.090	24.090	22.360	2.190	10.000%	134.11万	0.00亿	0.000%
2026-05-28	20.800	21.900	22.260	20.710	0.740	3.497%	104.89万	0.00亿	0.000%
2026-05-27	20.690	21.160	21.960	20.690	0.470	2.272%	97.36万	0.00亿	0.000%
2026-05-26	20.970	20.690	21.200	19.490	-0.300	-1.429%	106.54万	0.00亿	0.000%
2026-05-25	21.130	20.990	21.200	20.140	-0.180	-0.850%	90.58万	0.00亿	0.000%
2026-05-22	20.990	21.170	21.710	20.160	0.180	0.858%	110.74万	0.00亿	0.000%
2026-05-21	22.580	20.990	23.170	20.890	-1.150	-5.194%	109.73万	0.00亿	0.000%
2026-05-20	21.440	22.140	22.390	20.870	0.650	3.025%	105.95万	0.00亿	0.000%
2026-05-19	21.290	21.490	21.790	20.550	0.220	1.034%	89.04万	0.00亿	0.000%
2026-05-18	21.310	21.270	21.670	20.890	-0.350	-1.619%	84.77万	0.00亿	0.000%
2026-05-15	21.620	21.620	22.950	20.690	0.000	0.000%	134.32万	0.00亿	0.000%
2026-05-14	23.090	21.620	23.440	21.610	-1.440	-6.245%	114.51万	0.00亿	0.000%
2026-05-13	23.000	23.060	23.490	22.430	0.170	0.743%	179.52万	0.00亿	0.000%
2026-05-12	21.450	22.890	22.890	21.300	2.080	9.995%	67.18万	0.00亿	0.000%
2026-05-11	19.380	20.810	20.810	19.380	1.890	9.989%	123.60万	0.00亿	0.000%
2026-05-08	19.050	18.920	19.380	18.900	-0.640	-3.272%	84.21万	0.00亿	0.000%
2026-05-07	18.790	19.560	19.570	18.500	1.330	7.296%	114.13万	0.00亿	0.000%
2026-05-06	17.300	18.230	18.650	17.300	1.250	7.362%	111.88万	0.00亿	0.000%
2026-04-30	17.700	16.980	17.740	16.980	-0.410	-2.358%	75.45万	0.00亿	0.000%
2026-04-29	17.360	17.390	17.980	16.650	0.020	0.115%	97.43万	0.00亿	0.000%
2026-04-28	17.240	17.370	17.880	16.670	0.140	0.813%	116.14万	0.00亿	0.000%
2026-04-27	16.180	17.230	17.620	15.830	1.020	6.292%	124.00万	0.00亿	0.000%
2026-04-24	15.940	16.210	17.090	15.870	-0.300	-1.817%	114.56万	0.00亿	0.000%
2026-04-23	17.120	16.510	17.220	16.300	-0.660	-3.844%	135.13万	0.00亿	0.000%
2026-04-22	15.690	17.170	17.170	14.960	1.560	9.994%	208.94万	0.00亿	0.000%
2026-04-21	15.250	15.610	15.630	15.200	0.110	0.710%	65.20万	0.00亿	0.000%
2026-04-20	15.010	15.500	15.780	14.860	0.810	5.514%	116.55万	0.00亿	0.000%
2026-04-17	14.290	14.690	14.830	14.220	0.330	2.298%	79.61万	0.00亿	0.000%
2026-04-16	14.690	14.360	14.690	13.930	-1.010	-6.571%	119.37万	0.00亿	0.000%
2026-04-15	15.160	15.370	15.630	15.040	0.280	1.856%	85.53万	0.00亿	0.000%
2026-04-14	15.400	15.090	15.550	14.920	-0.120	-0.789%	88.15万	0.00亿	0.000%
2026-04-13	15.320	15.210	15.570	15.010	0.000	0.000%	84.66万	0.00亿	0.000%
2026-04-10	16.190	15.590	16.350	15.570	0.000	0.000%	110.30万	0.00亿	0.000%
2026-04-09	15.630	15.970	16.240	15.470	0.000	0.000%	130.47万	0.00亿	0.000%
2026-04-08	14.640	15.820	15.820	14.620	0.000	0.000%	134.63万	0.00亿	0.000%
2026-04-07	15.500	14.380	15.630	14.270	0.000	0.000%	150.95万	0.00亿	0.000%
2026-04-03	14.440	15.600	15.600	14.190	0.000	0.000%	143.10万	0.00亿	0.000%
2026-04-02	14.390	14.180	14.620	13.540	0.000	0.000%	96.51万	0.00亿	0.000%
2026-04-01	13.790	13.890	14.150	13.640	0.000	0.000%	63.60万	0.00亿	0.000%