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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.07 | 5.14 | 5.02 | 5.06 | -0.20% | 0.47 | 1.30% |
| 2025-12-17 | 5.24 | 5.24 | 4.98 | 5.07 | -3.43% | 1.01 | 2.76% |
| 2025-12-16 | 5.24 | 5.34 | 5.10 | 5.25 | -0.19% | 0.82 | 2.19% |
| 2025-12-15 | 5.33 | 5.37 | 5.24 | 5.26 | -0.94% | 0.67 | 1.78% |
| 2025-12-12 | 5.14 | 5.40 | 5.11 | 5.31 | +3.11% | 1.12 | 2.96% |
| 2025-12-11 | 5.17 | 5.27 | 5.14 | 5.15 | -0.39% | 0.47 | 1.25% |
| 2025-12-10 | 5.23 | 5.25 | 5.16 | 5.17 | -1.52% | 0.52 | 1.39% |
| 2025-12-09 | 5.23 | 5.27 | 5.19 | 5.25 | +0.38% | 0.48 | 1.28% |
| 2025-12-08 | 5.23 | 5.30 | 5.21 | 5.23 | +0.19% | 0.48 | 1.28% |
| 2025-12-05 | 5.09 | 5.23 | 5.05 | 5.22 | +2.76% | 0.58 | 1.56% |
| 2025-12-04 | 5.15 | 5.15 | 5.05 | 5.08 | -1.36% | 0.35 | 0.96% |
| 2025-12-03 | 5.15 | 5.20 | 5.12 | 5.15 | -0.19% | 0.41 | 1.10% |
| 2025-12-02 | 5.16 | 5.17 | 5.07 | 5.16 | 0.00% | 0.36 | 0.97% |
| 2025-12-01 | 5.20 | 5.21 | 5.14 | 5.16 | 0.00% | 0.39 | 1.05% |
| 2025-11-28 | 5.09 | 5.17 | 5.05 | 5.16 | +1.38% | 0.33 | 0.91% |
| 2025-11-27 | 5.10 | 5.15 | 5.06 | 5.09 | +0.39% | 0.32 | 0.89% |
| 2025-11-26 | 5.14 | 5.19 | 5.05 | 5.07 | -1.36% | 0.43 | 1.17% |
| 2025-11-25 | 5.08 | 5.18 | 5.06 | 5.14 | +1.58% | 0.45 | 1.23% |
| 2025-11-24 | 5.01 | 5.10 | 4.98 | 5.06 | +2.02% | 0.49 | 1.35% |
| 2025-11-21 | 5.23 | 5.29 | 4.95 | 4.96 | -6.24% | 0.98 | 2.71% |