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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.25 | 5.28 | 5.12 | 5.25 | +0.38% | 1.14 | 3.07% |
| 2025-07-22 | 5.21 | 5.26 | 5.12 | 5.23 | +0.58% | 1.34 | 3.59% |
| 2025-07-21 | 5.02 | 5.35 | 5.00 | 5.20 | +4.63% | 1.70 | 4.60% |
| 2025-07-18 | 4.99 | 5.00 | 4.93 | 4.97 | -0.20% | 0.43 | 1.19% |
| 2025-07-17 | 4.95 | 4.99 | 4.93 | 4.98 | +0.61% | 0.38 | 1.06% |
| 2025-07-16 | 4.92 | 5.00 | 4.90 | 4.95 | +0.81% | 0.40 | 1.13% |
| 2025-07-15 | 4.98 | 5.00 | 4.88 | 4.91 | -2.00% | 0.50 | 1.41% |
| 2025-07-14 | 4.97 | 5.02 | 4.95 | 5.01 | +0.80% | 0.51 | 1.41% |
| 2025-07-11 | 4.98 | 5.01 | 4.89 | 4.97 | -0.40% | 0.83 | 2.33% |
| 2025-07-10 | 5.02 | 5.10 | 4.94 | 4.99 | -0.80% | 1.11 | 3.09% |
| 2025-07-09 | 5.03 | 5.08 | 5.01 | 5.03 | -0.40% | 0.57 | 1.59% |
| 2025-07-08 | 4.96 | 5.06 | 4.93 | 5.05 | +1.81% | 0.77 | 2.13% |
| 2025-07-07 | 4.84 | 4.97 | 4.80 | 4.96 | +1.85% | 0.56 | 1.60% |
| 2025-07-04 | 4.94 | 4.95 | 4.86 | 4.87 | -1.62% | 0.37 | 1.06% |
| 2025-07-03 | 4.94 | 4.98 | 4.91 | 4.95 | 0.00% | 0.47 | 1.33% |
| 2025-07-02 | 4.93 | 5.00 | 4.92 | 4.95 | +0.81% | 0.70 | 1.98% |
| 2025-07-01 | 4.96 | 4.96 | 4.84 | 4.91 | -0.61% | 0.53 | 1.50% |
| 2025-06-30 | 4.91 | 4.95 | 4.88 | 4.94 | +1.23% | 0.49 | 1.39% |
| 2025-06-27 | 4.84 | 4.89 | 4.82 | 4.88 | +1.04% | 0.43 | 1.24% |
| 2025-06-26 | 4.87 | 4.91 | 4.83 | 4.83 | -0.82% | 0.48 | 1.36% |