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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.12 | 5.17 | 5.10 | 5.17 | +0.98% | 0.68 | 1.85% |
| 2025-08-19 | 5.09 | 5.13 | 5.06 | 5.12 | +0.99% | 0.73 | 2.00% |
| 2025-08-18 | 5.02 | 5.11 | 5.02 | 5.07 | +1.00% | 0.67 | 1.84% |
| 2025-08-15 | 4.94 | 5.06 | 4.93 | 5.02 | +1.62% | 0.67 | 1.85% |
| 2025-08-14 | 5.09 | 5.10 | 4.93 | 4.94 | -2.76% | 0.65 | 1.82% |
| 2025-08-13 | 5.12 | 5.14 | 5.07 | 5.08 | -0.39% | 0.52 | 1.41% |
| 2025-08-12 | 5.12 | 5.13 | 5.05 | 5.10 | -0.20% | 0.46 | 1.25% |
| 2025-08-11 | 5.08 | 5.12 | 5.07 | 5.11 | +0.99% | 0.61 | 1.65% |
| 2025-08-08 | 5.03 | 5.07 | 5.00 | 5.06 | +0.60% | 0.47 | 1.31% |
| 2025-08-07 | 5.08 | 5.08 | 5.00 | 5.03 | -0.59% | 0.40 | 1.12% |
| 2025-08-06 | 5.00 | 5.07 | 4.97 | 5.06 | +1.00% | 0.60 | 1.67% |
| 2025-08-05 | 4.95 | 5.01 | 4.95 | 5.01 | +0.80% | 0.37 | 1.03% |
| 2025-08-04 | 4.86 | 4.97 | 4.85 | 4.97 | +1.22% | 0.35 | 1.00% |
| 2025-08-01 | 4.86 | 4.92 | 4.86 | 4.91 | +1.03% | 0.43 | 1.22% |
| 2025-07-31 | 4.99 | 5.01 | 4.85 | 4.86 | -2.61% | 0.77 | 2.17% |
| 2025-07-30 | 5.08 | 5.09 | 4.97 | 4.99 | -1.38% | 0.63 | 1.77% |
| 2025-07-29 | 5.09 | 5.12 | 5.02 | 5.06 | -0.98% | 0.53 | 1.45% |
| 2025-07-28 | 5.12 | 5.15 | 5.09 | 5.11 | +0.59% | 0.64 | 1.75% |
| 2025-07-25 | 5.19 | 5.22 | 5.07 | 5.08 | -3.05% | 1.44 | 3.92% |
| 2025-07-24 | 5.21 | 5.39 | 5.12 | 5.24 | -0.19% | 2.47 | 6.56% |