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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.41 | 5.45 | 5.33 | 5.44 | +0.18% | 0.48 | 1.24% |
| 2025-10-22 | 5.42 | 5.44 | 5.34 | 5.43 | +0.37% | 0.50 | 1.30% |
| 2025-10-21 | 5.31 | 5.42 | 5.26 | 5.41 | +1.88% | 0.62 | 1.60% |
| 2025-10-20 | 5.26 | 5.33 | 5.21 | 5.31 | +2.12% | 0.62 | 1.62% |
| 2025-10-17 | 5.39 | 5.41 | 5.20 | 5.20 | -3.70% | 0.75 | 1.98% |
| 2025-10-16 | 5.56 | 5.59 | 5.38 | 5.40 | -1.82% | 0.74 | 1.89% |
| 2025-10-15 | 5.44 | 5.50 | 5.36 | 5.50 | +2.42% | 0.84 | 2.16% |
| 2025-10-14 | 5.51 | 5.54 | 5.36 | 5.37 | -1.65% | 0.82 | 2.11% |
| 2025-10-13 | 5.28 | 5.47 | 5.16 | 5.46 | -0.55% | 0.82 | 2.13% |
| 2025-10-10 | 5.47 | 5.55 | 5.40 | 5.49 | +0.92% | 1.06 | 2.70% |
| 2025-10-09 | 5.32 | 5.45 | 5.31 | 5.44 | +2.64% | 0.87 | 2.25% |
| 2025-09-30 | 5.35 | 5.37 | 5.29 | 5.30 | -0.75% | 0.55 | 1.44% |
| 2025-09-29 | 5.33 | 5.40 | 5.22 | 5.34 | +0.38% | 0.61 | 1.61% |
| 2025-09-26 | 5.33 | 5.39 | 5.28 | 5.32 | -0.37% | 0.60 | 1.56% |
| 2025-09-25 | 5.40 | 5.46 | 5.33 | 5.34 | -1.48% | 0.81 | 2.10% |
| 2025-09-24 | 5.35 | 5.42 | 5.30 | 5.42 | +0.74% | 0.77 | 2.00% |
| 2025-09-23 | 5.47 | 5.48 | 5.23 | 5.38 | -1.47% | 1.19 | 3.11% |
| 2025-09-22 | 5.49 | 5.55 | 5.42 | 5.46 | -0.18% | 0.81 | 2.06% |
| 2025-09-19 | 5.58 | 5.64 | 5.45 | 5.47 | -2.32% | 1.30 | 3.30% |
| 2025-09-18 | 5.85 | 5.86 | 5.55 | 5.60 | -4.60% | 2.44 | 5.97% |