远东股份(600869)股票信息
| 股票代码 | 600869 |
| 股票名称 | 远东股份 |
| 最新价/元 | 4.12 |
| 涨跌额/元 | -0.26 |
| 涨跌幅/% | -5.94 |
| 买入/元 | 4.09 |
| 卖出/元 | 4.12 |
| 昨收/元 | 4.38 |
| 今开/元 | 4.40 |
| 最高/元 | 4.41 |
| 最低/元 | 4.01 |
| 成交量/手 | 396007.00 |
| 成交额/万 | 16507.20 |
| 股净值/元 | 28.61 |
| 市净率 | 2.06 |
| 总市值/万 | 914373.33 |
| 流通值/万 | 914373.33 |
| 换手率/% | 1.78 |
| 入市日期 | 1995-02-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
远东股份(600869)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 4.40 | 4.12 | -0.26 | -5.94 | 396007.00 | 16507.20 | 1.78 |
| 2024-10-10 | 4.45 | 4.38 | -0.05 | -1.13 | 458560.75 | 20496.24 | 2.07 |
| 2024-10-09 | 4.63 | 4.43 | -0.19 | -4.11 | 760215.70 | 34960.57 | 3.43 |
| 2024-10-08 | 4.68 | 4.62 | 0.36 | 8.45 | 856064.74 | 39207.13 | 3.86 |
| 2024-09-30 | 4.00 | 4.26 | 0.39 | 10.08 | 760256.66 | 31718.01 | 3.43 |
| 2024-09-27 | 3.82 | 3.87 | 0.12 | 3.20 | 314189.02 | 12018.14 | 1.42 |
| 2024-09-26 | 3.68 | 3.75 | 0.07 | 1.90 | 327960.02 | 12106.48 | 1.48 |
| 2024-09-25 | 3.64 | 3.68 | 0.06 | 1.66 | 411894.00 | 15489.61 | 1.86 |
| 2024-09-24 | 3.49 | 3.62 | 0.16 | 4.62 | 287959.00 | 10271.13 | 1.30 |
| 2024-09-23 | 3.52 | 3.46 | -0.06 | -1.71 | 150969.00 | 5278.88 | 0.68 |
| 2024-09-20 | 3.53 | 3.52 | -0.02 | -0.57 | 108154.00 | 3800.54 | 0.49 |
| 2024-09-19 | 3.57 | 3.54 | 0.01 | 0.28 | 238820.99 | 8423.50 | 1.08 |
| 2024-09-18 | 3.62 | 3.53 | -0.09 | -2.49 | 152903.08 | 5425.16 | 0.69 |
| 2024-09-13 | 3.69 | 3.62 | -0.09 | -2.43 | 200562.08 | 7314.95 | 0.90 |
| 2024-09-12 | 3.71 | 3.71 | 0.02 | 0.54 | 134023.00 | 5018.12 | 0.60 |
| 2024-09-11 | 3.68 | 3.69 | 0.01 | 0.27 | 113154.00 | 4167.84 | 0.51 |
| 2024-09-10 | 3.71 | 3.68 | -0.01 | -0.27 | 137279.72 | 5034.05 | 0.62 |
| 2024-09-09 | 3.70 | 3.69 | -0.06 | -1.60 | 202594.00 | 7440.47 | 0.91 |
| 2024-09-06 | 3.77 | 3.75 | -0.01 | -0.27 | 168047.00 | 6280.97 | 0.76 |
| 2024-09-05 | 3.82 | 3.76 | -0.03 | -0.79 | 191418.00 | 7236.10 | 0.86 |
| 2024-09-04 | 3.84 | 3.79 | -0.09 | -2.32 | 309853.04 | 11777.02 | 1.40 |
| 2024-09-03 | 3.69 | 3.88 | 0.18 | 4.87 | 564613.17 | 21871.64 | 2.54 |
| 2024-09-02 | 3.74 | 3.70 | -0.03 | -0.80 | 437048.08 | 16561.71 | 1.97 |
| 2024-08-30 | 3.67 | 3.73 | 0.06 | 1.64 | 346734.00 | 12960.70 | 1.56 |
| 2024-08-29 | 3.55 | 3.67 | 0.10 | 2.80 | 268322.50 | 9777.56 | 1.21 |
| 2024-08-28 | 3.56 | 3.57 | 0.00 | 0.00 | 187759.00 | 6734.70 | 0.85 |
| 2024-08-27 | 3.68 | 3.57 | -0.10 | -2.73 | 306742.00 | 10962.12 | 1.38 |
| 2024-08-26 | 3.74 | 3.67 | -0.08 | -2.13 | 280965.88 | 10292.25 | 1.27 |
| 2024-08-23 | 3.59 | 3.75 | 0.16 | 4.46 | 450041.00 | 16507.68 | 2.03 |
| 2024-08-22 | 3.82 | 3.59 | -0.21 | -5.53 | 416031.00 | 15236.81 | 1.87 |
| 2024-08-21 | 3.61 | 3.80 | 0.13 | 3.54 | 474400.50 | 17799.43 | 2.14 |
| 2024-08-20 | 3.68 | 3.67 | 0.01 | 0.27 | 334479.00 | 12180.96 | 1.51 |
| 2024-08-19 | 3.75 | 3.66 | -0.11 | -2.92 | 486040.00 | 17968.85 | 2.19 |
| 2024-08-16 | 3.53 | 3.77 | 0.23 | 6.50 | 981854.14 | 36942.84 | 4.42 |
| 2024-08-15 | 3.45 | 3.54 | 0.09 | 2.61 | 372655.06 | 13050.24 | 1.68 |
| 2024-08-14 | 3.51 | 3.45 | -0.07 | -1.99 | 287874.22 | 9961.45 | 1.30 |
| 2024-08-13 | 3.45 | 3.52 | 0.07 | 2.03 | 642252.50 | 22852.06 | 2.89 |
| 2024-08-12 | 3.41 | 3.45 | 0.02 | 0.58 | 274956.00 | 9512.26 | 1.24 |
| 2024-08-09 | 3.43 | 3.43 | 0.01 | 0.29 | 388514.00 | 13412.35 | 1.75 |
| 2024-08-08 | 3.42 | 3.42 | -0.04 | -1.16 | 246011.02 | 8364.74 | 1.11 |
| 2024-08-07 | 3.43 | 3.46 | 0.05 | 1.47 | 293708.00 | 10085.97 | 1.32 |
| 2024-08-06 | 3.37 | 3.41 | 0.07 | 2.10 | 387321.35 | 13187.29 | 1.75 |
| 2024-08-05 | 3.53 | 3.34 | -0.19 | -5.38 | 684953.40 | 23383.38 | 3.09 |
| 2024-08-02 | 3.60 | 3.53 | -0.05 | -1.40 | 570631.00 | 20444.71 | 2.57 |
| 2024-08-01 | 3.75 | 3.58 | -0.11 | -2.98 | 819017.43 | 29876.59 | 3.69 |
| 2024-07-31 | 3.81 | 3.69 | -0.13 | -3.40 | 1091442.02 | 40387.19 | 4.92 |
| 2024-07-30 | 3.70 | 3.82 | 0.01 | 0.26 | 918624.57 | 35628.03 | 4.14 |
| 2024-07-29 | 3.68 | 3.81 | 0.13 | 3.53 | 1176427.75 | 44251.65 | 5.30 |
| 2024-07-26 | 3.29 | 3.68 | 0.22 | 6.36 | 1272320.73 | 45079.96 | 5.73 |
| 2024-07-25 | 3.24 | 3.53 | 0.24 | 7.30 | 1443307.74 | 49711.35 | 6.50 |
| 2024-07-24 | 2.91 | 3.29 | 0.30 | 10.03 | 822163.47 | 25902.14 | 3.70 |
| 2024-07-23 | 2.96 | 2.99 | 0.09 | 3.10 | 638026.46 | 19021.28 | 2.87 |
| 2024-07-22 | 2.94 | 2.90 | -0.04 | -1.36 | 330678.00 | 9591.63 | 1.49 |
| 2024-07-19 | 2.93 | 2.94 | 0.01 | 0.34 | 416811.63 | 12190.99 | 1.88 |
| 2024-07-18 | 2.98 | 2.93 | -0.02 | -0.68 | 706422.44 | 20557.28 | 3.18 |
| 2024-07-17 | 2.76 | 2.95 | 0.27 | 10.08 | 662183.80 | 18909.65 | 2.98 |
| 2024-07-16 | 2.80 | 2.68 | -0.09 | -3.25 | 448496.94 | 12224.88 | 2.02 |
| 2024-07-15 | 2.88 | 2.77 | -0.12 | -4.15 | 517091.07 | 14378.57 | 2.33 |
| 2024-07-12 | 3.02 | 2.89 | -0.10 | -3.34 | 383895.32 | 11280.91 | 1.73 |
| 2024-07-11 | 2.91 | 2.99 | 0.01 | 0.34 | 543586.89 | 16282.06 | 2.45 |
| 2024-07-10 | 3.03 | 2.98 | -0.33 | -9.97 | 257663.95 | 7720.70 | 1.16 |
| 2024-07-09 | 3.35 | 3.31 | -0.04 | -1.19 | 272793.87 | 8956.12 | 1.23 |
| 2024-07-08 | 3.45 | 3.35 | -0.13 | -3.74 | 151702.54 | 5122.54 | 0.68 |
| 2024-07-05 | 3.47 | 3.48 | 0.02 | 0.58 | 90237.68 | 3123.85 | 0.41 |
| 2024-07-04 | 3.50 | 3.46 | -0.06 | -1.71 | 96306.00 | 3350.93 | 0.43 |
| 2024-07-03 | 3.56 | 3.52 | -0.04 | -1.12 | 114578.46 | 4051.80 | 0.52 |
| 2024-07-02 | 3.60 | 3.56 | -0.01 | -0.28 | 134955.23 | 4831.93 | 0.61 |
| 2024-07-01 | 3.48 | 3.57 | 0.08 | 2.29 | 134745.71 | 4759.67 | 0.61 |
| 2024-06-28 | 3.43 | 3.49 | 0.05 | 1.45 | 146374.58 | 5137.77 | 0.66 |
| 2024-06-27 | 3.52 | 3.44 | -0.09 | -2.55 | 106131.00 | 3680.43 | 0.48 |
| 2024-06-26 | 3.44 | 3.53 | 0.11 | 3.22 | 138549.25 | 4789.24 | 0.62 |
| 2024-06-25 | 3.43 | 3.42 | -0.02 | -0.58 | 122509.00 | 4202.67 | 0.55 |
| 2024-06-24 | 3.51 | 3.44 | -0.11 | -3.10 | 162278.25 | 5632.12 | 0.73 |
| 2024-06-21 | 3.56 | 3.55 | -0.02 | -0.56 | 103086.25 | 3681.40 | 0.46 |
| 2024-06-20 | 3.69 | 3.57 | -0.11 | -2.99 | 140583.41 | 5076.22 | 0.63 |
| 2024-06-19 | 3.76 | 3.68 | -0.08 | -2.13 | 170084.76 | 6300.53 | 0.77 |
| 2024-06-18 | 3.73 | 3.76 | 0.02 | 0.54 | 176876.97 | 6646.64 | 0.80 |
| 2024-06-17 | 3.74 | 3.74 | -0.01 | -0.27 | 195479.82 | 7355.07 | 0.88 |
| 2024-06-14 | 3.73 | 3.75 | 0.01 | 0.27 | 184870.35 | 6935.12 | 0.83 |
| 2024-06-13 | 3.77 | 3.74 | -0.05 | -1.32 | 131547.00 | 4930.67 | 0.59 |
| 2024-06-12 | 3.79 | 3.79 | 0.00 | 0.00 | 126763.00 | 4804.33 | 0.57 |
| 2024-06-11 | 3.78 | 3.79 | -0.03 | -0.79 | 118781.00 | 4478.43 | 0.54 |
| 2024-06-07 | 3.81 | 3.82 | 0.03 | 0.79 | 140373.00 | 5336.50 | 0.63 |
| 2024-06-06 | 3.92 | 3.79 | -0.12 | -3.07 | 244313.00 | 9343.78 | 1.10 |
| 2024-06-05 | 3.99 | 3.91 | -0.08 | -2.01 | 146132.00 | 5774.31 | 0.66 |
| 2024-06-04 | 3.97 | 3.99 | 0.05 | 1.27 | 172809.98 | 6820.52 | 0.78 |
| 2024-06-03 | 4.10 | 3.94 | -0.15 | -3.67 | 324932.12 | 12876.10 | 1.46 |
| 2024-05-31 | 4.06 | 4.09 | 0.03 | 0.74 | 173015.75 | 7078.68 | 0.78 |
| 2024-05-30 | 4.10 | 4.06 | -0.08 | -1.93 | 295286.98 | 12023.92 | 1.33 |
| 2024-05-29 | 4.28 | 4.14 | -0.22 | -5.05 | 509929.34 | 21378.87 | 2.30 |
| 2024-05-28 | 4.22 | 4.36 | 0.13 | 3.07 | 618278.25 | 26759.31 | 2.79 |
| 2024-05-27 | 4.19 | 4.23 | 0.08 | 1.93 | 220657.08 | 9232.70 | 0.99 |
| 2024-05-24 | 4.10 | 4.15 | 0.01 | 0.24 | 267645.08 | 11182.59 | 1.21 |
| 2024-05-23 | 4.24 | 4.14 | -0.14 | -3.27 | 365888.20 | 15236.35 | 1.65 |
| 2024-05-22 | 4.23 | 4.28 | 0.03 | 0.71 | 294059.00 | 12527.66 | 1.32 |
| 2024-05-21 | 4.33 | 4.25 | -0.08 | -1.85 | 430328.27 | 18248.58 | 1.94 |
| 2024-05-20 | 4.28 | 4.33 | -0.06 | -1.37 | 485255.59 | 20919.16 | 2.19 |
| 2024-05-17 | 4.49 | 4.39 | -0.02 | -0.45 | 764041.09 | 33814.73 | 3.44 |
| 2024-05-16 | 4.60 | 4.41 | -0.31 | -6.57 | 964903.62 | 42936.27 | 4.35 |
| 2024-05-15 | 4.88 | 4.72 | -0.21 | -4.26 | 1366909.41 | 65012.26 | 6.16 |
日K线
周K线
月K线
