远程股份 sz.002692
5.13
-1.35%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.24 | 5.28 | 5.06 | 5.13 | -1.35% | 0.65 | 1.77% |
| 2026-05-22 | 5.15 | 5.21 | 5.06 | 5.20 | +2.97% | 0.72 | 1.94% |
| 2026-05-21 | 5.37 | 5.41 | 5.05 | 5.05 | -5.78% | 1.01 | 2.70% |
| 2026-05-20 | 5.45 | 5.45 | 5.22 | 5.36 | -1.47% | 0.76 | 1.99% |
| 2026-05-19 | 5.41 | 5.53 | 5.35 | 5.44 | +0.93% | 0.66 | 1.69% |
| 2026-05-18 | 5.49 | 5.49 | 5.32 | 5.39 | -2.18% | 1.07 | 2.77% |
| 2026-05-15 | 5.46 | 5.59 | 5.30 | 5.51 | +0.73% | 1.27 | 3.26% |
| 2026-05-14 | 5.75 | 5.78 | 5.47 | 5.47 | -4.37% | 1.35 | 3.35% |
| 2026-05-13 | 5.63 | 5.79 | 5.56 | 5.72 | +1.42% | 1.53 | 3.72% |
| 2026-05-12 | 5.61 | 5.71 | 5.49 | 5.64 | 0.00% | 1.53 | 3.80% |
| 2026-05-11 | 5.81 | 5.83 | 5.61 | 5.64 | -2.59% | 1.59 | 3.90% |
| 2026-05-08 | 5.85 | 5.85 | 5.75 | 5.79 | -1.19% | 1.21 | 2.93% |
| 2026-05-07 | 5.71 | 5.86 | 5.69 | 5.86 | +2.81% | 1.73 | 4.15% |
| 2026-05-06 | 5.64 | 5.72 | 5.56 | 5.70 | +1.60% | 1.44 | 3.54% |
| 2026-04-30 | 5.77 | 5.83 | 5.48 | 5.61 | -3.44% | 1.96 | 4.88% |
| 2026-04-29 | 5.75 | 5.87 | 5.74 | 5.81 | +0.17% | 1.34 | 3.22% |
| 2026-04-28 | 6.01 | 6.03 | 5.77 | 5.80 | -3.81% | 1.84 | 4.40% |
| 2026-04-27 | 6.16 | 6.16 | 5.76 | 6.03 | -2.11% | 2.61 | 6.13% |
| 2026-04-24 | 6.54 | 6.56 | 6.09 | 6.16 | -7.92% | 4.31 | 9.64% |
| 2026-04-23 | 6.95 | 7.19 | 6.67 | 6.69 | -4.70% | 4.54 | 9.30% |