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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.18 | 5.36 | 5.10 | 5.35 | +6.15% | 1.65 | 4.40% |
| 2026-03-23 | 5.35 | 5.37 | 5.01 | 5.04 | -7.86% | 1.71 | 4.60% |
| 2026-03-20 | 5.70 | 5.88 | 5.46 | 5.47 | -4.04% | 2.22 | 5.51% |
| 2026-03-19 | 5.77 | 5.88 | 5.64 | 5.70 | -2.56% | 2.16 | 5.24% |
| 2026-03-18 | 5.91 | 6.09 | 5.76 | 5.85 | -0.68% | 2.76 | 6.54% |
| 2026-03-17 | 6.02 | 6.06 | 5.87 | 5.89 | -3.28% | 3.04 | 7.11% |
| 2026-03-16 | 6.14 | 6.21 | 6.00 | 6.09 | -2.25% | 5.87 | 13.47% |
| 2026-03-13 | 5.86 | 6.46 | 5.73 | 6.23 | +6.13% | 7.53 | 16.58% |
| 2026-03-12 | 5.90 | 5.92 | 5.77 | 5.87 | -1.01% | 1.63 | 3.89% |
| 2026-03-11 | 5.95 | 6.01 | 5.89 | 5.93 | -0.50% | 1.56 | 3.66% |
| 2026-03-10 | 5.94 | 6.01 | 5.88 | 5.96 | +0.51% | 1.48 | 3.47% |
| 2026-03-09 | 5.81 | 5.96 | 5.74 | 5.93 | +1.02% | 1.89 | 4.48% |
| 2026-03-06 | 5.84 | 5.94 | 5.81 | 5.87 | +0.69% | 1.57 | 3.71% |
| 2026-03-05 | 5.73 | 5.93 | 5.70 | 5.83 | +3.19% | 1.67 | 3.98% |
| 2026-03-04 | 5.35 | 5.68 | 5.32 | 5.65 | +4.24% | 1.21 | 3.01% |
| 2026-03-03 | 5.62 | 5.69 | 5.40 | 5.42 | -3.39% | 0.86 | 2.17% |
| 2026-03-02 | 5.70 | 5.75 | 5.50 | 5.61 | -2.77% | 0.97 | 2.40% |
| 2026-02-27 | 5.73 | 5.79 | 5.70 | 5.77 | 0.00% | 0.68 | 1.66% |
| 2026-02-26 | 5.68 | 5.78 | 5.66 | 5.77 | +1.94% | 1.02 | 2.47% |
| 2026-02-25 | 5.66 | 5.69 | 5.62 | 5.66 | 0.00% | 0.71 | 1.75% |