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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.40 | 5.41 | 5.25 | 5.29 | -1.49% | 0.65 | 1.70% |
| 2025-11-19 | 5.51 | 5.54 | 5.34 | 5.37 | -2.72% | 0.61 | 1.57% |
| 2025-11-18 | 5.68 | 5.70 | 5.48 | 5.52 | -2.82% | 0.79 | 2.00% |
| 2025-11-17 | 5.59 | 5.70 | 5.55 | 5.68 | +1.61% | 0.96 | 2.38% |
| 2025-11-14 | 5.56 | 5.64 | 5.52 | 5.59 | 0.00% | 0.57 | 1.42% |
| 2025-11-13 | 5.50 | 5.61 | 5.47 | 5.59 | +1.27% | 0.66 | 1.65% |
| 2025-11-12 | 5.60 | 5.63 | 5.48 | 5.52 | -1.95% | 0.82 | 2.06% |
| 2025-11-11 | 5.62 | 5.72 | 5.61 | 5.63 | +0.18% | 0.86 | 2.12% |
| 2025-11-10 | 5.64 | 5.65 | 5.55 | 5.62 | +0.36% | 0.76 | 1.90% |
| 2025-11-07 | 5.57 | 5.62 | 5.53 | 5.60 | +0.54% | 0.81 | 2.02% |
| 2025-11-06 | 5.58 | 5.63 | 5.52 | 5.57 | -0.18% | 1.09 | 2.74% |
| 2025-11-05 | 5.26 | 5.59 | 5.26 | 5.58 | +4.49% | 1.77 | 4.49% |
| 2025-11-04 | 5.30 | 5.43 | 5.29 | 5.34 | +0.95% | 0.65 | 1.70% |
| 2025-11-03 | 5.22 | 5.30 | 5.21 | 5.29 | +1.73% | 0.70 | 1.85% |
| 2025-10-31 | 5.22 | 5.26 | 5.17 | 5.20 | 0.00% | 0.53 | 1.43% |
| 2025-10-30 | 5.34 | 5.35 | 5.20 | 5.20 | -2.80% | 0.74 | 1.95% |
| 2025-10-29 | 5.43 | 5.43 | 5.24 | 5.35 | -2.19% | 0.95 | 2.49% |
| 2025-10-28 | 5.46 | 5.53 | 5.40 | 5.47 | 0.00% | 0.64 | 1.63% |
| 2025-10-27 | 5.50 | 5.50 | 5.44 | 5.47 | 0.00% | 0.64 | 1.63% |
| 2025-10-24 | 5.45 | 5.49 | 5.41 | 5.47 | +0.55% | 0.55 | 1.40% |