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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.12 | 5.25 | 5.01 | 5.20 | +2.56% | 2.05 | 5.54% |
| 2025-05-26 | 4.91 | 5.26 | 4.90 | 5.07 | +3.89% | 1.59 | 4.37% |
| 2025-05-23 | 4.87 | 5.01 | 4.84 | 4.88 | +0.21% | 1.05 | 2.97% |
| 2025-05-22 | 4.90 | 5.01 | 4.87 | 4.87 | -1.22% | 0.58 | 1.64% |
| 2025-05-21 | 5.01 | 5.02 | 4.89 | 4.93 | -1.79% | 0.53 | 1.50% |
| 2025-05-20 | 4.99 | 5.05 | 4.94 | 5.02 | +0.60% | 0.49 | 1.37% |
| 2025-05-19 | 4.91 | 5.00 | 4.89 | 4.99 | +1.84% | 0.49 | 1.37% |
| 2025-05-16 | 4.87 | 5.00 | 4.83 | 4.90 | 0.00% | 0.51 | 1.43% |
| 2025-05-15 | 4.95 | 4.96 | 4.85 | 4.90 | -0.81% | 0.48 | 1.37% |
| 2025-05-14 | 4.96 | 5.00 | 4.92 | 4.94 | -0.40% | 0.57 | 1.59% |
| 2025-05-13 | 5.06 | 5.10 | 4.96 | 4.96 | -1.39% | 0.54 | 1.49% |
| 2025-05-12 | 5.03 | 5.06 | 4.98 | 5.03 | +0.60% | 0.61 | 1.70% |
| 2025-05-09 | 5.08 | 5.09 | 4.98 | 5.00 | -1.57% | 0.66 | 1.82% |
| 2025-05-08 | 4.92 | 5.10 | 4.90 | 5.08 | +2.63% | 0.87 | 2.39% |
| 2025-05-07 | 4.96 | 5.05 | 4.89 | 4.95 | +0.41% | 0.91 | 2.55% |
| 2025-05-06 | 4.81 | 4.96 | 4.81 | 4.93 | +3.57% | 0.89 | 2.53% |