远方信息 sz.300306
12.24
+3.03%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.00 | 12.40 | 11.73 | 12.24 | +3.03% | 0.35 | 1.84% |
| 2026-05-21 | 12.45 | 12.59 | 11.85 | 11.88 | -3.88% | 0.44 | 2.29% |
| 2026-05-20 | 12.50 | 12.60 | 12.22 | 12.36 | -1.67% | 0.34 | 1.73% |
| 2026-05-19 | 12.51 | 12.59 | 12.29 | 12.57 | +1.13% | 0.37 | 1.87% |
| 2026-05-18 | 12.60 | 12.71 | 12.48 | 12.69 | +1.03% | 0.40 | 2.02% |
| 2026-05-15 | 12.71 | 12.77 | 12.47 | 12.56 | -0.79% | 0.33 | 1.67% |
| 2026-05-14 | 12.88 | 12.89 | 12.66 | 12.66 | -1.48% | 0.33 | 1.65% |
| 2026-05-13 | 12.75 | 12.93 | 12.69 | 12.85 | +0.71% | 0.34 | 1.67% |
| 2026-05-12 | 12.85 | 13.00 | 12.67 | 12.76 | -1.24% | 0.38 | 1.86% |
| 2026-05-11 | 12.85 | 12.96 | 12.78 | 12.92 | +0.54% | 0.33 | 1.64% |
| 2026-05-08 | 12.68 | 12.88 | 12.61 | 12.85 | +1.02% | 0.38 | 1.88% |
| 2026-05-07 | 12.67 | 12.84 | 12.63 | 12.72 | +0.55% | 0.34 | 1.68% |
| 2026-05-06 | 12.69 | 12.78 | 12.54 | 12.65 | 0.00% | 0.43 | 2.14% |
| 2026-04-30 | 12.57 | 12.68 | 12.48 | 12.65 | +1.20% | 0.30 | 1.52% |
| 2026-04-29 | 12.20 | 12.58 | 12.16 | 12.50 | +2.46% | 0.36 | 1.82% |
| 2026-04-28 | 12.38 | 12.55 | 12.13 | 12.20 | -2.01% | 0.42 | 2.16% |
| 2026-04-27 | 12.29 | 12.48 | 12.02 | 12.45 | +2.38% | 0.47 | 2.40% |
| 2026-04-24 | 12.08 | 12.25 | 11.86 | 12.16 | +0.58% | 0.31 | 1.64% |
| 2026-04-23 | 12.47 | 12.50 | 12.03 | 12.09 | -2.66% | 0.43 | 2.22% |
| 2026-04-22 | 12.37 | 12.49 | 12.29 | 12.42 | +0.49% | 0.29 | 1.51% |