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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.96 | 6.00 | 5.87 | 5.87 | -2.65% | 1.67 | 3.95% |
| 2025-09-16 | 5.90 | 6.20 | 5.77 | 6.03 | +1.86% | 2.70 | 6.33% |
| 2025-09-15 | 6.15 | 6.15 | 5.90 | 5.92 | -4.52% | 2.91 | 6.81% |
| 2025-09-12 | 6.35 | 6.43 | 6.13 | 6.20 | -2.97% | 3.92 | 8.73% |
| 2025-09-11 | 6.03 | 6.65 | 5.85 | 6.39 | +4.93% | 5.22 | 11.46% |
| 2025-09-10 | 6.01 | 6.30 | 5.95 | 6.09 | +0.66% | 4.38 | 9.96% |
| 2025-09-09 | 5.85 | 6.29 | 5.74 | 6.05 | +3.07% | 3.70 | 8.55% |
| 2025-09-08 | 6.00 | 6.00 | 5.77 | 5.87 | -2.49% | 2.57 | 6.13% |
| 2025-09-05 | 5.71 | 6.22 | 5.62 | 6.02 | +2.56% | 3.71 | 8.84% |
| 2025-09-04 | 6.00 | 6.26 | 5.71 | 5.87 | +0.69% | 3.95 | 9.17% |
| 2025-09-03 | 5.94 | 6.01 | 5.76 | 5.83 | -1.35% | 2.97 | 7.03% |
| 2025-09-02 | 5.96 | 6.06 | 5.83 | 5.91 | -1.34% | 3.35 | 7.87% |
| 2025-09-01 | 6.09 | 6.18 | 5.89 | 5.99 | -2.44% | 5.12 | 11.86% |
| 2025-08-29 | 5.65 | 6.14 | 5.60 | 6.14 | +10.04% | 4.08 | 9.63% |
| 2025-08-28 | 5.67 | 5.73 | 5.40 | 5.58 | -0.89% | 2.75 | 6.89% |
| 2025-08-27 | 5.82 | 5.86 | 5.63 | 5.63 | -4.41% | 3.56 | 8.65% |
| 2025-08-26 | 5.65 | 6.03 | 5.55 | 5.89 | +1.20% | 5.76 | 14.01% |
| 2025-08-25 | 5.70 | 6.20 | 5.60 | 5.82 | +3.19% | 8.61 | 20.17% |
| 2025-08-22 | 5.12 | 5.64 | 5.12 | 5.64 | +9.94% | 3.66 | 9.33% |
| 2025-08-21 | 5.17 | 5.18 | 5.10 | 5.13 | -0.77% | 0.59 | 1.59% |