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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.55 | 5.85 | 5.55 | 5.78 | +4.33% | 2.65 | 6.45% |
| 2026-01-16 | 5.48 | 5.64 | 5.42 | 5.54 | +3.94% | 2.35 | 5.90% |
| 2026-01-15 | 5.31 | 5.35 | 5.26 | 5.33 | +0.19% | 0.54 | 1.41% |
| 2026-01-14 | 5.31 | 5.39 | 5.25 | 5.32 | 0.00% | 0.88 | 2.29% |
| 2026-01-13 | 5.36 | 5.41 | 5.28 | 5.32 | -0.93% | 0.89 | 2.32% |
| 2026-01-12 | 5.31 | 5.37 | 5.29 | 5.37 | +1.13% | 0.76 | 1.99% |
| 2026-01-09 | 5.32 | 5.36 | 5.26 | 5.31 | -0.38% | 0.74 | 1.94% |
| 2026-01-08 | 5.20 | 5.36 | 5.19 | 5.33 | +1.91% | 0.86 | 2.25% |
| 2026-01-07 | 5.15 | 5.36 | 5.12 | 5.23 | +1.55% | 0.95 | 2.54% |
| 2026-01-06 | 5.10 | 5.17 | 5.09 | 5.15 | +0.98% | 0.47 | 1.27% |
| 2026-01-05 | 5.10 | 5.17 | 5.07 | 5.10 | +0.39% | 0.51 | 1.40% |
| 2025-12-31 | 5.14 | 5.16 | 5.03 | 5.08 | -0.97% | 0.56 | 1.55% |
| 2025-12-30 | 5.15 | 5.21 | 5.12 | 5.13 | -0.77% | 0.41 | 1.12% |
| 2025-12-29 | 5.20 | 5.22 | 5.13 | 5.17 | -0.39% | 0.39 | 1.05% |
| 2025-12-26 | 5.25 | 5.27 | 5.17 | 5.19 | -1.14% | 0.43 | 1.16% |
| 2025-12-25 | 5.18 | 5.27 | 5.18 | 5.25 | +0.77% | 0.41 | 1.08% |
| 2025-12-24 | 5.11 | 5.22 | 5.08 | 5.21 | +1.96% | 0.44 | 1.17% |
| 2025-12-23 | 5.16 | 5.18 | 5.10 | 5.11 | -1.16% | 0.43 | 1.18% |
| 2025-12-22 | 5.21 | 5.26 | 5.16 | 5.17 | -0.77% | 0.47 | 1.25% |
| 2025-12-19 | 5.07 | 5.24 | 5.06 | 5.21 | +2.96% | 0.78 | 2.10% |