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 | 5.34 |
| 涨跌额/元 | 0.49 |
| 涨跌幅/% | 10.10 |
| 买入/元 | 5.33 |
| 卖出/元 | 5.34 |
| 昨收/元 | 4.85 |
| 今开/元 | 5.09 |
| 最高/元 | 5.34 |
| 最低/元 | 4.96 |
| 成交量/手 | 128054.04 |
| 成交额/万 | 6627.06 |
| 股净值/元 | -7.22 |
| 市净率 | 1.04 |
| 总市值/万 | 271774.21 |
| 流通值/万 | 268080.30 |
| 换手率/% | 2.55 |
| 入市日期 | 1996-11-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.09 | 5.34 | 0.49 | 10.10 | 128054.04 | 6627.06 | 2.55 |
| 2024-09-27 | 4.75 | 4.85 | 0.15 | 3.19 | 91772.70 | 4388.88 | 1.83 |
| 2024-09-26 | 4.52 | 4.70 | 0.18 | 3.98 | 56195.06 | 2600.45 | 1.12 |
| 2024-09-25 | 4.45 | 4.52 | 0.11 | 2.49 | 56585.45 | 2569.98 | 1.13 |
| 2024-09-24 | 4.31 | 4.41 | 0.12 | 2.80 | 56523.02 | 2474.60 | 1.13 |
| 2024-09-23 | 4.25 | 4.29 | 0.04 | 0.94 | 29097.00 | 1238.99 | 0.58 |
| 2024-09-20 | 4.28 | 4.25 | -0.03 | -0.70 | 36331.00 | 1549.67 | 0.72 |
| 2024-09-19 | 4.10 | 4.28 | 0.21 | 5.16 | 65146.00 | 2753.54 | 1.30 |
| 2024-09-18 | 4.12 | 4.07 | -0.04 | -0.97 | 45264.00 | 1834.68 | 0.90 |
| 2024-09-13 | 4.15 | 4.11 | -0.05 | -1.20 | 32880.00 | 1357.40 | 0.65 |
| 2024-09-12 | 4.14 | 4.16 | 0.04 | 0.97 | 35447.00 | 1482.63 | 0.71 |
| 2024-09-11 | 4.19 | 4.12 | -0.08 | -1.91 | 48262.00 | 1997.77 | 0.96 |
| 2024-09-10 | 4.22 | 4.20 | -0.04 | -0.94 | 61247.93 | 2585.35 | 1.22 |
| 2024-09-09 | 4.10 | 4.24 | 0.13 | 3.16 | 103186.00 | 4376.11 | 2.06 |
| 2024-09-06 | 4.20 | 4.11 | -0.08 | -1.91 | 42159.00 | 1751.20 | 0.84 |
| 2024-09-05 | 4.10 | 4.19 | 0.09 | 2.20 | 35439.00 | 1474.05 | 0.71 |
| 2024-09-04 | 4.17 | 4.10 | -0.08 | -1.91 | 44359.00 | 1832.86 | 0.88 |
| 2024-09-03 | 4.21 | 4.18 | -0.05 | -1.18 | 43651.00 | 1831.43 | 0.87 |
| 2024-09-02 | 4.26 | 4.23 | -0.04 | -0.94 | 40465.00 | 1731.69 | 0.81 |
| 2024-08-30 | 4.08 | 4.27 | 0.19 | 4.66 | 56151.00 | 2374.06 | 1.12 |
| 2024-08-29 | 4.13 | 4.08 | -0.04 | -0.97 | 36189.00 | 1478.90 | 0.72 |
| 2024-08-28 | 4.04 | 4.12 | 0.07 | 1.73 | 41595.00 | 1707.86 | 0.83 |
| 2024-08-27 | 4.14 | 4.05 | -0.09 | -2.17 | 29151.00 | 1188.51 | 0.58 |
| 2024-08-26 | 4.09 | 4.14 | 0.08 | 1.97 | 40694.00 | 1688.72 | 0.81 |
| 2024-08-23 | 4.14 | 4.06 | -0.05 | -1.22 | 49585.30 | 2019.22 | 0.99 |
| 2024-08-22 | 4.19 | 4.11 | -0.06 | -1.44 | 28172.00 | 1168.11 | 0.56 |
| 2024-08-21 | 4.16 | 4.17 | 0.00 | 0.00 | 26619.00 | 1108.29 | 0.53 |
| 2024-08-20 | 4.24 | 4.17 | -0.10 | -2.34 | 39019.00 | 1636.24 | 0.78 |
| 2024-08-19 | 4.28 | 4.27 | 0.01 | 0.24 | 30017.00 | 1277.77 | 0.60 |
| 2024-08-16 | 4.32 | 4.26 | -0.03 | -0.70 | 43836.45 | 1886.09 | 0.87 |
| 2024-08-15 | 4.28 | 4.29 | 0.02 | 0.47 | 39657.77 | 1689.18 | 0.79 |
| 2024-08-14 | 4.28 | 4.27 | -0.01 | -0.23 | 28921.00 | 1238.47 | 0.58 |
| 2024-08-13 | 4.23 | 4.28 | 0.04 | 0.94 | 35585.00 | 1508.88 | 0.71 |
| 2024-08-12 | 4.31 | 4.24 | -0.08 | -1.85 | 45832.91 | 1950.76 | 0.91 |
| 2024-08-09 | 4.34 | 4.32 | -0.02 | -0.46 | 60462.23 | 2637.42 | 1.20 |
| 2024-08-08 | 4.27 | 4.34 | 0.05 | 1.17 | 70781.62 | 3045.48 | 1.41 |
| 2024-08-07 | 4.28 | 4.29 | 0.07 | 1.66 | 102549.27 | 4400.84 | 2.04 |
| 2024-08-06 | 4.09 | 4.22 | 0.06 | 1.44 | 198469.61 | 8440.25 | 3.95 |
| 2024-08-05 | 4.33 | 4.16 | -0.46 | -9.96 | 231808.00 | 9910.15 | 4.62 |
| 2024-08-02 | 5.23 | 4.62 | -0.34 | -6.86 | 339449.54 | 16839.76 | 6.76 |
| 2024-08-01 | 4.50 | 4.96 | 0.45 | 9.98 | 148453.01 | 7139.47 | 2.96 |
| 2024-07-31 | 4.41 | 4.51 | 0.09 | 2.04 | 48281.00 | 2139.76 | 0.96 |
| 2024-07-30 | 4.27 | 4.42 | 0.15 | 3.51 | 54292.01 | 2345.38 | 1.08 |
| 2024-07-29 | 4.08 | 4.27 | 0.19 | 4.66 | 61854.00 | 2598.18 | 1.23 |
| 2024-07-26 | 3.97 | 4.08 | 0.11 | 2.77 | 42242.00 | 1701.53 | 0.84 |
| 2024-07-25 | 3.89 | 3.97 | 0.08 | 2.06 | 37882.00 | 1494.03 | 0.75 |
| 2024-07-24 | 3.96 | 3.89 | -0.07 | -1.77 | 41385.00 | 1616.94 | 0.82 |
| 2024-07-23 | 4.05 | 3.96 | -0.06 | -1.49 | 44849.00 | 1817.79 | 0.89 |
| 2024-07-22 | 3.99 | 4.02 | 0.03 | 0.75 | 40992.00 | 1649.89 | 0.82 |
| 2024-07-19 | 4.05 | 3.99 | -0.06 | -1.48 | 48393.00 | 1934.93 | 0.96 |
| 2024-07-18 | 4.04 | 4.05 | -0.01 | -0.25 | 37002.00 | 1478.19 | 0.74 |
| 2024-07-17 | 4.06 | 4.06 | 0.02 | 0.50 | 50713.00 | 2072.94 | 1.01 |
| 2024-07-16 | 4.00 | 4.04 | 0.02 | 0.50 | 82436.00 | 3327.47 | 1.64 |
| 2024-07-15 | 4.44 | 4.02 | -0.42 | -9.46 | 107079.00 | 4445.13 | 2.13 |
| 2024-07-12 | 4.27 | 4.44 | 0.21 | 4.97 | 71731.00 | 3143.87 | 1.43 |
| 2024-07-11 | 4.05 | 4.23 | 0.25 | 6.28 | 55181.19 | 2308.73 | 1.10 |
| 2024-07-10 | 4.00 | 3.98 | -0.07 | -1.73 | 38234.16 | 1527.20 | 0.76 |
| 2024-07-09 | 4.12 | 4.05 | -0.07 | -1.70 | 49117.00 | 1985.72 | 0.98 |
| 2024-07-08 | 4.28 | 4.12 | -0.17 | -3.96 | 23484.00 | 976.60 | 0.47 |
| 2024-07-05 | 4.24 | 4.29 | 0.06 | 1.42 | 22900.00 | 976.16 | 0.46 |
| 2024-07-04 | 4.43 | 4.23 | -0.21 | -4.73 | 32908.00 | 1412.30 | 0.66 |
| 2024-07-03 | 4.43 | 4.44 | 0.03 | 0.68 | 24431.00 | 1088.10 | 0.49 |
| 2024-07-02 | 4.30 | 4.41 | 0.12 | 2.80 | 32783.16 | 1441.60 | 0.65 |
| 2024-07-01 | 4.19 | 4.29 | 0.14 | 3.37 | 39020.00 | 1647.70 | 0.78 |
| 2024-06-28 | 4.21 | 4.15 | -0.06 | -1.43 | 37697.00 | 1581.51 | 0.75 |
| 2024-06-27 | 4.38 | 4.21 | -0.16 | -3.66 | 38645.00 | 1650.87 | 0.77 |
| 2024-06-26 | 4.20 | 4.37 | 0.18 | 4.30 | 44152.02 | 1898.52 | 0.88 |
| 2024-06-25 | 4.10 | 4.19 | 0.09 | 2.20 | 65307.00 | 2729.55 | 1.30 |
| 2024-06-24 | 4.32 | 4.10 | -0.23 | -5.31 | 37146.00 | 1542.36 | 0.74 |
| 2024-06-21 | 4.30 | 4.33 | 0.04 | 0.93 | 37321.00 | 1621.39 | 0.74 |
| 2024-06-20 | 4.42 | 4.29 | -0.14 | -3.16 | 32777.00 | 1421.61 | 0.65 |
| 2024-06-19 | 4.49 | 4.43 | -0.07 | -1.56 | 28530.00 | 1273.56 | 0.57 |
| 2024-06-18 | 4.45 | 4.50 | 0.06 | 1.35 | 25814.00 | 1157.54 | 0.51 |
| 2024-06-17 | 4.56 | 4.44 | -0.12 | -2.63 | 39352.00 | 1758.50 | 0.78 |
| 2024-06-14 | 4.52 | 4.56 | 0.00 | 0.00 | 27910.02 | 1272.36 | 0.56 |
| 2024-06-13 | 4.62 | 4.56 | -0.05 | -1.09 | 31934.00 | 1464.79 | 0.64 |
| 2024-06-12 | 4.49 | 4.61 | 0.13 | 2.90 | 38562.00 | 1756.55 | 0.77 |
| 2024-06-11 | 4.60 | 4.48 | -0.12 | -2.61 | 48531.16 | 2159.07 | 0.97 |
| 2024-06-07 | 4.39 | 4.60 | 0.26 | 5.99 | 68981.71 | 3124.90 | 1.37 |
| 2024-06-06 | 4.69 | 4.34 | -0.34 | -7.27 | 77049.02 | 3393.27 | 1.54 |
| 2024-06-05 | 4.85 | 4.68 | -0.22 | -4.49 | 43860.02 | 2081.58 | 0.87 |
| 2024-06-04 | 4.99 | 4.90 | -0.15 | -2.97 | 39646.02 | 1952.15 | 0.79 |
| 2024-06-03 | 5.26 | 5.05 | -0.20 | -3.81 | 42353.00 | 2154.44 | 0.84 |
| 2024-05-31 | 5.23 | 5.25 | 0.05 | 0.96 | 21018.29 | 1098.98 | 0.42 |
| 2024-05-30 | 5.36 | 5.20 | -0.16 | -2.99 | 30670.00 | 1605.63 | 0.61 |
| 2024-05-29 | 5.28 | 5.36 | 0.10 | 1.90 | 37199.02 | 1999.31 | 0.74 |
| 2024-05-28 | 5.39 | 5.26 | -0.13 | -2.41 | 28408.00 | 1502.65 | 0.57 |
| 2024-05-27 | 5.42 | 5.39 | 0.05 | 0.94 | 20864.00 | 1116.96 | 0.42 |
| 2024-05-24 | 5.42 | 5.34 | -0.09 | -1.66 | 29201.91 | 1582.92 | 0.58 |
| 2024-05-23 | 5.59 | 5.43 | -0.16 | -2.86 | 32171.00 | 1760.87 | 0.64 |
| 2024-05-22 | 5.56 | 5.59 | 0.04 | 0.72 | 22043.00 | 1235.28 | 0.44 |
| 2024-05-21 | 5.49 | 5.55 | -0.06 | -1.07 | 26268.02 | 1460.11 | 0.52 |
| 2024-05-20 | 5.71 | 5.61 | -0.06 | -1.06 | 31375.00 | 1772.65 | 0.63 |
| 2024-05-17 | 5.68 | 5.67 | 0.01 | 0.18 | 20138.00 | 1135.96 | 0.40 |
| 2024-05-16 | 5.57 | 5.66 | 0.11 | 1.98 | 30302.00 | 1716.85 | 0.60 |
| 2024-05-15 | 5.65 | 5.55 | -0.09 | -1.60 | 32747.00 | 1833.59 | 0.65 |
| 2024-05-14 | 5.55 | 5.64 | 0.14 | 2.55 | 31033.00 | 1742.35 | 0.62 |
| 2024-05-13 | 5.61 | 5.50 | -0.15 | -2.66 | 38653.00 | 2142.51 | 0.77 |
| 2024-05-10 | 5.67 | 5.65 | -0.09 | -1.57 | 33542.91 | 1904.53 | 0.67 |
| 2024-05-09 | 5.55 | 5.74 | 0.19 | 3.42 | 55931.00 | 3181.18 | 1.11 |
日K线
周K线
月K线
