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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.70 | 13.89 | 13.61 | 13.79 | +0.72% | 0.80 | 3.65% |
| 2025-08-18 | 13.78 | 13.84 | 13.61 | 13.69 | -0.07% | 1.26 | 5.79% |
| 2025-08-15 | 13.58 | 13.75 | 13.53 | 13.70 | +0.73% | 0.89 | 4.12% |
| 2025-08-14 | 13.79 | 13.98 | 13.58 | 13.60 | -1.37% | 1.09 | 4.97% |
| 2025-08-13 | 13.91 | 13.96 | 13.69 | 13.79 | -0.86% | 0.78 | 3.55% |
| 2025-08-12 | 14.08 | 14.13 | 13.82 | 13.90 | -1.68% | 0.86 | 3.90% |
| 2025-08-11 | 13.82 | 14.23 | 13.79 | 14.14 | +2.15% | 1.14 | 5.13% |
| 2025-08-08 | 13.84 | 13.97 | 13.73 | 13.84 | 0.00% | 0.95 | 4.33% |
| 2025-08-07 | 13.69 | 13.96 | 13.59 | 13.84 | +0.58% | 0.98 | 4.48% |
| 2025-08-06 | 13.57 | 13.80 | 13.46 | 13.77 | +1.39% | 0.92 | 4.22% |
| 2025-08-05 | 13.55 | 13.62 | 13.44 | 13.58 | +0.29% | 1.11 | 5.15% |
| 2025-08-04 | 13.19 | 13.54 | 12.95 | 13.54 | +3.02% | 1.52 | 7.16% |
| 2025-08-01 | 12.90 | 13.16 | 12.83 | 13.14 | +2.40% | 0.77 | 3.72% |
| 2025-07-31 | 13.01 | 13.19 | 12.81 | 12.83 | -1.67% | 0.64 | 3.10% |
| 2025-07-30 | 13.19 | 13.20 | 12.95 | 13.05 | -0.98% | 0.59 | 2.86% |
| 2025-07-29 | 13.25 | 13.26 | 13.08 | 13.18 | -0.75% | 0.49 | 2.35% |
| 2025-07-28 | 13.18 | 13.32 | 13.10 | 13.28 | +1.06% | 0.76 | 3.59% |
| 2025-07-25 | 13.01 | 13.14 | 12.93 | 13.14 | +0.99% | 0.65 | 3.11% |
| 2025-07-24 | 12.94 | 13.04 | 12.93 | 13.01 | +0.38% | 0.59 | 2.87% |
| 2025-07-23 | 13.05 | 13.10 | 12.93 | 12.96 | -1.13% | 0.53 | 2.58% |