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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.86 | 4.92 | 4.79 | 4.87 | +0.41% | 0.57 | 1.64% |
| 2025-06-24 | 4.75 | 4.87 | 4.73 | 4.85 | +2.54% | 0.59 | 1.70% |
| 2025-06-23 | 4.63 | 4.75 | 4.59 | 4.73 | +1.72% | 0.42 | 1.24% |
| 2025-06-20 | 4.70 | 4.73 | 4.63 | 4.65 | -0.21% | 0.44 | 1.31% |
| 2025-06-19 | 4.80 | 4.84 | 4.64 | 4.66 | -3.12% | 0.61 | 1.81% |
| 2025-06-18 | 4.85 | 4.87 | 4.76 | 4.81 | -1.23% | 0.56 | 1.62% |
| 2025-06-17 | 4.92 | 4.93 | 4.84 | 4.87 | -0.61% | 0.44 | 1.25% |
| 2025-06-16 | 4.91 | 4.96 | 4.89 | 4.90 | -0.20% | 0.41 | 1.15% |
| 2025-06-13 | 5.00 | 5.02 | 4.90 | 4.91 | -2.58% | 0.70 | 1.99% |
| 2025-06-12 | 5.06 | 5.10 | 5.01 | 5.04 | -0.79% | 0.54 | 1.48% |
| 2025-06-11 | 5.11 | 5.12 | 5.07 | 5.08 | -0.20% | 0.46 | 1.27% |
| 2025-06-10 | 5.16 | 5.22 | 5.05 | 5.09 | -1.93% | 0.78 | 2.12% |
| 2025-06-09 | 5.16 | 5.19 | 5.14 | 5.19 | +0.78% | 0.63 | 1.70% |
| 2025-06-06 | 5.21 | 5.22 | 5.12 | 5.15 | -1.15% | 0.66 | 1.77% |
| 2025-06-05 | 5.16 | 5.25 | 5.13 | 5.21 | +1.17% | 0.90 | 2.43% |
| 2025-06-04 | 5.12 | 5.31 | 5.11 | 5.15 | +0.98% | 0.89 | 2.39% |
| 2025-06-03 | 5.08 | 5.12 | 5.03 | 5.10 | -0.58% | 1.00 | 2.75% |
| 2025-05-30 | 5.30 | 5.32 | 5.11 | 5.13 | -3.93% | 1.49 | 4.01% |
| 2025-05-29 | 5.28 | 5.45 | 5.22 | 5.34 | +0.95% | 1.99 | 5.17% |
| 2025-05-28 | 5.19 | 5.43 | 5.15 | 5.29 | +1.73% | 2.16 | 5.69% |