远大控股(000626)股票信息
| 股票代码 | 000626 |
| 股票名称 | 远大控股 |
| 最新价/元 | 6.57 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 0.46 |
| 买入/元 | 6.56 |
| 卖出/元 | 6.57 |
| 昨收/元 | 6.54 |
| 今开/元 | 6.54 |
| 最高/元 | 6.62 |
| 最低/元 | 6.53 |
| 成交量/手 | 52809.00 |
| 成交额/万 | 3467.58 |
| 股净值/元 | -11.14 |
| 市净率 | 1.42 |
| 总市值/万 | 334373.88 |
| 流通值/万 | 332461.79 |
| 换手率/% | 1.04 |
| 入市日期 | 1996-11-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-25 06:16:17 |
远大控股(000626)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.54 | 6.57 | 0.03 | 0.46 | 52809.00 | 3467.58 | 1.04 |
| 2025-06-23 | 6.22 | 6.54 | 0.32 | 5.15 | 95778.50 | 6162.25 | 1.89 |
| 2025-06-20 | 6.25 | 6.22 | -0.06 | -0.96 | 58187.00 | 3645.28 | 1.15 |
| 2025-06-19 | 6.42 | 6.28 | -0.14 | -2.18 | 57990.00 | 3667.81 | 1.15 |
| 2025-06-18 | 6.48 | 6.42 | -0.09 | -1.38 | 48279.00 | 3103.21 | 0.95 |
| 2025-06-17 | 6.54 | 6.51 | -0.05 | -0.76 | 53532.00 | 3470.17 | 1.06 |
| 2025-06-16 | 6.51 | 6.56 | 0.05 | 0.77 | 71854.00 | 4704.06 | 1.42 |
| 2025-06-13 | 6.59 | 6.51 | -0.08 | -1.21 | 59980.46 | 3902.66 | 1.19 |
| 2025-06-12 | 6.57 | 6.59 | 0.01 | 0.15 | 45213.02 | 2975.09 | 0.89 |
| 2025-06-11 | 6.59 | 6.58 | -0.01 | -0.15 | 50187.02 | 3302.06 | 0.99 |
| 2025-06-10 | 6.66 | 6.59 | -0.07 | -1.05 | 70743.00 | 4664.50 | 1.40 |
| 2025-06-09 | 6.59 | 6.66 | 0.07 | 1.06 | 91816.50 | 6100.99 | 1.81 |
| 2025-06-06 | 6.44 | 6.59 | 0.17 | 2.65 | 134022.75 | 8860.97 | 2.65 |
| 2025-06-05 | 6.55 | 6.42 | -0.08 | -1.23 | 39802.00 | 2571.54 | 0.79 |
| 2025-06-04 | 6.37 | 6.50 | 0.14 | 2.20 | 47591.00 | 3058.86 | 0.94 |
| 2025-06-03 | 6.36 | 6.36 | -0.02 | -0.31 | 48524.00 | 3098.37 | 0.96 |
| 2025-05-30 | 6.41 | 6.38 | -0.04 | -0.62 | 57996.07 | 3704.84 | 1.15 |
| 2025-05-29 | 6.39 | 6.42 | 0.04 | 0.63 | 77480.00 | 4965.00 | 1.53 |
| 2025-05-28 | 6.35 | 6.38 | 0.03 | 0.47 | 53609.00 | 3410.96 | 1.06 |
| 2025-05-27 | 6.22 | 6.35 | 0.10 | 1.60 | 57447.00 | 3613.87 | 1.14 |
| 2025-05-26 | 6.07 | 6.25 | 0.17 | 2.80 | 61788.00 | 3840.53 | 1.22 |
| 2025-05-23 | 6.20 | 6.08 | -0.10 | -1.62 | 62948.00 | 3872.98 | 1.24 |
| 2025-05-22 | 6.27 | 6.18 | -0.11 | -1.75 | 54208.00 | 3381.12 | 1.07 |
| 2025-05-21 | 6.28 | 6.29 | -0.04 | -0.63 | 67700.00 | 4264.42 | 1.34 |
| 2025-05-20 | 6.38 | 6.33 | -0.05 | -0.78 | 58868.00 | 3712.66 | 1.16 |
| 2025-05-19 | 6.30 | 6.38 | 0.10 | 1.59 | 71679.00 | 4550.77 | 1.42 |
| 2025-05-16 | 6.21 | 6.28 | 0.02 | 0.32 | 89397.70 | 5596.88 | 1.77 |
| 2025-05-15 | 6.37 | 6.26 | -0.01 | -0.16 | 132289.00 | 8324.35 | 2.61 |
| 2025-05-14 | 6.09 | 6.27 | 0.18 | 2.96 | 124770.00 | 7691.06 | 2.47 |
| 2025-05-13 | 6.10 | 6.09 | 0.06 | 1.00 | 102814.00 | 6285.29 | 2.03 |
| 2025-05-12 | 6.09 | 6.03 | 0.01 | 0.17 | 86915.00 | 5224.08 | 1.72 |
| 2025-05-09 | 6.12 | 6.02 | -0.05 | -0.82 | 71466.50 | 4318.90 | 1.41 |
| 2025-05-08 | 6.00 | 6.07 | 0.05 | 0.83 | 94712.02 | 5762.73 | 1.87 |
| 2025-05-07 | 6.07 | 6.02 | -0.03 | -0.50 | 122994.52 | 7455.12 | 2.43 |
| 2025-05-06 | 5.89 | 6.05 | 0.16 | 2.72 | 130437.50 | 7774.01 | 2.58 |
| 2025-04-30 | 5.82 | 5.89 | 0.05 | 0.86 | 113492.50 | 6629.34 | 2.24 |
| 2025-04-29 | 5.61 | 5.84 | 0.20 | 3.55 | 151394.00 | 8838.55 | 2.99 |
| 2025-04-28 | 5.68 | 5.64 | -0.03 | -0.53 | 92068.00 | 5207.72 | 1.82 |
| 2025-04-25 | 5.67 | 5.67 | 0.05 | 0.89 | 122589.00 | 6932.19 | 2.42 |
| 2025-04-24 | 5.66 | 5.62 | 0.00 | 0.00 | 139013.02 | 7875.76 | 2.77 |
| 2025-04-23 | 5.78 | 5.62 | -0.18 | -3.10 | 204143.00 | 11558.94 | 4.07 |
| 2025-04-22 | 5.89 | 5.80 | 0.07 | 1.22 | 292232.89 | 17075.65 | 5.82 |
| 2025-04-21 | 5.21 | 5.73 | 0.52 | 9.98 | 208331.09 | 11352.19 | 4.15 |
| 2025-04-18 | 5.32 | 5.21 | -0.18 | -3.34 | 178027.64 | 9290.02 | 3.55 |
| 2025-04-17 | 5.56 | 5.39 | -0.16 | -2.88 | 229286.59 | 12502.98 | 4.57 |
| 2025-04-16 | 5.79 | 5.55 | -0.40 | -6.72 | 373674.86 | 21463.61 | 7.44 |
| 2025-04-15 | 6.55 | 5.95 | -0.66 | -9.99 | 484316.05 | 30822.45 | 9.65 |
| 2025-04-14 | 6.14 | 6.61 | 0.60 | 9.98 | 512263.97 | 32874.88 | 10.20 |
| 2025-04-11 | 6.01 | 6.01 | 0.55 | 10.07 | 80709.20 | 4850.62 | 1.61 |
| 2025-04-10 | 5.46 | 5.46 | 0.50 | 10.08 | 27029.02 | 1475.78 | 0.54 |
| 2025-04-09 | 4.60 | 4.96 | 0.23 | 4.86 | 90263.84 | 4215.41 | 1.80 |
| 2025-04-08 | 4.59 | 4.73 | -0.15 | -3.07 | 78372.24 | 3670.20 | 1.56 |
| 2025-04-07 | 5.28 | 4.88 | -0.54 | -9.96 | 44726.00 | 2216.74 | 0.89 |
| 2025-04-03 | 5.30 | 5.42 | 0.07 | 1.31 | 43191.02 | 2313.88 | 0.86 |
| 2025-04-02 | 5.36 | 5.35 | 0.04 | 0.75 | 37398.84 | 1997.38 | 0.74 |
| 2025-04-01 | 5.20 | 5.31 | 0.12 | 2.31 | 42139.11 | 2248.71 | 0.84 |
| 2025-03-31 | 5.29 | 5.19 | -0.10 | -1.89 | 38708.21 | 2010.87 | 0.77 |
| 2025-03-28 | 5.48 | 5.29 | -0.16 | -2.94 | 51631.00 | 2750.37 | 1.03 |
| 2025-03-27 | 5.46 | 5.45 | -0.01 | -0.18 | 45017.00 | 2444.97 | 0.90 |
| 2025-03-26 | 5.30 | 5.46 | 0.13 | 2.44 | 50528.02 | 2742.56 | 1.01 |
| 2025-03-25 | 5.35 | 5.33 | -0.03 | -0.56 | 49222.00 | 2623.94 | 0.98 |
| 2025-03-24 | 5.58 | 5.36 | -0.20 | -3.60 | 73701.00 | 3985.99 | 1.47 |
| 2025-03-21 | 5.62 | 5.56 | -0.09 | -1.59 | 40691.00 | 2276.05 | 0.81 |
| 2025-03-20 | 5.70 | 5.65 | -0.03 | -0.53 | 43046.02 | 2434.11 | 0.86 |
| 2025-03-19 | 5.75 | 5.68 | -0.06 | -1.05 | 43132.00 | 2446.71 | 0.86 |
| 2025-03-18 | 5.70 | 5.74 | 0.05 | 0.88 | 48728.24 | 2776.98 | 0.97 |
| 2025-03-17 | 5.68 | 5.69 | 0.01 | 0.18 | 46839.93 | 2658.00 | 0.93 |
| 2025-03-14 | 5.53 | 5.68 | 0.15 | 2.71 | 70332.22 | 3946.91 | 1.40 |
| 2025-03-13 | 5.60 | 5.53 | -0.10 | -1.78 | 43636.00 | 2411.62 | 0.87 |
| 2025-03-12 | 5.59 | 5.63 | 0.05 | 0.90 | 41840.02 | 2351.44 | 0.83 |
| 2025-03-11 | 5.51 | 5.58 | 0.04 | 0.72 | 35781.95 | 1983.50 | 0.71 |
| 2025-03-10 | 5.49 | 5.54 | 0.06 | 1.10 | 44401.02 | 2462.87 | 0.88 |
| 2025-03-07 | 5.55 | 5.48 | -0.06 | -1.08 | 35145.00 | 1939.47 | 0.70 |
| 2025-03-06 | 5.47 | 5.54 | 0.07 | 1.28 | 46001.00 | 2540.34 | 0.92 |
| 2025-03-05 | 5.55 | 5.47 | -0.06 | -1.09 | 44183.69 | 2407.80 | 0.88 |
| 2025-03-04 | 5.56 | 5.53 | 0.00 | 0.00 | 30284.00 | 1665.43 | 0.60 |
| 2025-03-03 | 5.51 | 5.53 | 0.05 | 0.91 | 43601.75 | 2409.94 | 0.87 |
| 2025-02-28 | 5.64 | 5.48 | -0.15 | -2.66 | 60607.24 | 3373.32 | 1.21 |
| 2025-02-27 | 5.68 | 5.63 | -0.02 | -0.35 | 78199.24 | 4422.21 | 1.56 |
| 2025-02-26 | 5.67 | 5.65 | -0.01 | -0.18 | 58086.00 | 3295.85 | 1.16 |
| 2025-02-25 | 5.71 | 5.66 | -0.12 | -2.08 | 69906.40 | 3962.91 | 1.39 |
| 2025-02-24 | 5.63 | 5.78 | 0.17 | 3.03 | 118152.75 | 6845.34 | 2.35 |
| 2025-02-21 | 5.61 | 5.61 | -0.02 | -0.36 | 44356.77 | 2479.01 | 0.88 |
| 2025-02-20 | 5.56 | 5.63 | 0.09 | 1.63 | 56436.75 | 3162.00 | 1.12 |
| 2025-02-19 | 5.48 | 5.54 | 0.11 | 2.03 | 53304.30 | 2930.68 | 1.06 |
| 2025-02-18 | 5.60 | 5.43 | -0.16 | -2.86 | 85865.00 | 4728.24 | 1.71 |
| 2025-02-17 | 5.52 | 5.59 | 0.03 | 0.54 | 92238.00 | 5148.58 | 1.84 |
| 2025-02-14 | 5.67 | 5.56 | -0.11 | -1.94 | 77779.00 | 4338.37 | 1.55 |
| 2025-02-13 | 5.75 | 5.67 | -0.07 | -1.22 | 77252.18 | 4407.30 | 1.54 |
| 2025-02-12 | 5.71 | 5.74 | 0.02 | 0.35 | 78591.18 | 4495.89 | 1.57 |
| 2025-02-11 | 5.85 | 5.72 | -0.16 | -2.72 | 119689.77 | 6851.08 | 2.38 |
| 2025-02-10 | 6.00 | 5.88 | -0.19 | -3.13 | 272655.58 | 15860.25 | 5.43 |
| 2025-02-07 | 5.87 | 6.07 | 0.19 | 3.23 | 299180.11 | 18752.96 | 5.96 |
| 2025-02-06 | 5.85 | 5.88 | 0.01 | 0.17 | 55836.26 | 3265.27 | 1.11 |
| 2025-02-05 | 5.84 | 5.87 | 0.02 | 0.34 | 56852.20 | 3309.62 | 1.13 |
| 2025-01-27 | 5.85 | 5.85 | 0.00 | 0.00 | 70859.25 | 4128.59 | 1.41 |
| 2025-01-24 | 5.92 | 5.85 | -0.07 | -1.18 | 49491.63 | 2903.27 | 0.99 |
| 2025-01-23 | 6.09 | 5.92 | -0.14 | -2.31 | 66310.03 | 3982.75 | 1.32 |
| 2025-01-22 | 6.02 | 6.06 | 0.04 | 0.66 | 64318.81 | 3860.77 | 1.28 |
| 2025-01-21 | 5.96 | 6.02 | 0.07 | 1.18 | 81501.00 | 4890.09 | 1.62 |
日K线
周K线
月K线
