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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.91 | 7.09 | 6.83 | 7.02 | +1.45% | 5.63 | 11.23% |
| 2026-04-21 | 7.07 | 7.07 | 6.85 | 6.92 | -4.68% | 6.94 | 13.96% |
| 2026-04-20 | 6.63 | 7.26 | 6.56 | 7.26 | +10.00% | 5.82 | 11.45% |
| 2026-04-17 | 6.30 | 6.92 | 6.29 | 6.60 | +2.33% | 5.43 | 11.45% |
| 2026-04-16 | 6.43 | 6.46 | 6.25 | 6.45 | -2.42% | 5.01 | 10.99% |
| 2026-04-15 | 6.91 | 6.91 | 6.51 | 6.61 | -4.75% | 7.74 | 16.25% |
| 2026-04-14 | 6.33 | 6.94 | 6.30 | 6.94 | +9.98% | 4.37 | 8.93% |
| 2026-04-13 | 6.36 | 6.37 | 6.15 | 6.31 | -1.10% | 2.87 | 6.40% |
| 2026-04-10 | 6.33 | 6.58 | 6.18 | 6.38 | +1.59% | 4.42 | 9.65% |
| 2026-04-09 | 6.25 | 6.62 | 6.11 | 6.28 | +2.11% | 5.87 | 12.88% |
| 2026-04-08 | 5.85 | 6.30 | 5.80 | 6.15 | +7.33% | 4.27 | 9.70% |
| 2026-04-07 | 5.67 | 5.87 | 5.65 | 5.73 | +1.24% | 1.37 | 3.33% |
| 2026-04-03 | 6.03 | 6.04 | 5.63 | 5.66 | -5.19% | 2.03 | 4.92% |
| 2026-04-02 | 5.96 | 6.08 | 5.89 | 5.97 | -0.17% | 2.47 | 5.75% |
| 2026-04-01 | 6.10 | 6.16 | 5.94 | 5.98 | -1.48% | 3.04 | 7.04% |
| 2026-03-31 | 5.88 | 6.16 | 5.81 | 6.07 | +3.23% | 3.91 | 9.06% |
| 2026-03-30 | 5.83 | 5.92 | 5.72 | 5.88 | -0.51% | 2.17 | 5.19% |
| 2026-03-27 | 5.88 | 5.98 | 5.68 | 5.91 | -1.17% | 4.48 | 10.63% |
| 2026-03-26 | 5.42 | 5.98 | 5.41 | 5.98 | +9.93% | 1.88 | 4.46% |
| 2026-03-25 | 5.34 | 5.51 | 5.34 | 5.44 | +1.68% | 1.31 | 3.35% |