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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.48 | 5.68 | 5.48 | 5.66 | +3.85% | 0.85 | 2.11% |
| 2026-02-13 | 5.51 | 5.54 | 5.44 | 5.45 | -1.62% | 0.52 | 1.33% |
| 2026-02-12 | 5.58 | 5.65 | 5.48 | 5.54 | -0.54% | 0.66 | 1.65% |
| 2026-02-11 | 5.65 | 5.66 | 5.56 | 5.57 | -1.42% | 0.66 | 1.64% |
| 2026-02-10 | 5.63 | 5.70 | 5.60 | 5.65 | +0.36% | 0.68 | 1.67% |
| 2026-02-09 | 5.60 | 5.65 | 5.55 | 5.63 | +1.44% | 0.64 | 1.60% |
| 2026-02-06 | 5.43 | 5.62 | 5.43 | 5.55 | +1.28% | 0.78 | 1.95% |
| 2026-02-05 | 5.60 | 5.63 | 5.47 | 5.48 | -2.66% | 0.66 | 1.67% |
| 2026-02-04 | 5.57 | 5.69 | 5.53 | 5.63 | +0.90% | 0.67 | 1.67% |
| 2026-02-03 | 5.51 | 5.60 | 5.46 | 5.58 | +1.27% | 0.73 | 1.85% |
| 2026-02-02 | 5.50 | 5.64 | 5.41 | 5.51 | -0.54% | 1.05 | 2.62% |
| 2026-01-30 | 5.46 | 5.58 | 5.40 | 5.54 | +1.09% | 0.83 | 2.10% |
| 2026-01-29 | 5.61 | 5.61 | 5.45 | 5.48 | -2.32% | 0.77 | 1.93% |
| 2026-01-28 | 5.65 | 5.68 | 5.56 | 5.61 | -0.71% | 0.84 | 2.08% |
| 2026-01-27 | 5.66 | 5.69 | 5.47 | 5.65 | -0.88% | 1.00 | 2.51% |
| 2026-01-26 | 5.79 | 5.80 | 5.64 | 5.70 | -1.89% | 1.11 | 2.72% |
| 2026-01-23 | 5.68 | 5.84 | 5.62 | 5.81 | +2.29% | 1.57 | 3.79% |
| 2026-01-22 | 5.70 | 5.71 | 5.62 | 5.68 | +0.18% | 0.88 | 2.15% |
| 2026-01-21 | 5.68 | 5.74 | 5.54 | 5.67 | -1.39% | 1.46 | 3.61% |
| 2026-01-20 | 5.70 | 5.85 | 5.60 | 5.75 | -0.52% | 2.08 | 5.05% |