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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.20 | 13.25 | 13.01 | 13.11 | -0.15% | 0.65 | 3.13% |
| 2025-07-21 | 13.09 | 13.15 | 13.01 | 13.13 | +0.08% | 0.71 | 3.39% |
| 2025-07-18 | 12.97 | 13.18 | 12.87 | 13.12 | +1.22% | 0.93 | 4.49% |
| 2025-07-17 | 12.81 | 12.99 | 12.72 | 12.96 | +1.16% | 0.63 | 3.10% |
| 2025-07-16 | 12.78 | 12.90 | 12.71 | 12.81 | +0.23% | 0.58 | 2.82% |
| 2025-07-15 | 12.95 | 12.96 | 12.62 | 12.78 | -1.30% | 0.70 | 3.46% |
| 2025-07-14 | 12.79 | 12.98 | 12.69 | 12.95 | +1.32% | 0.74 | 3.61% |
| 2025-07-11 | 12.80 | 12.89 | 12.65 | 12.78 | -0.54% | 1.06 | 5.24% |
| 2025-07-10 | 13.33 | 13.39 | 12.83 | 12.85 | -2.26% | 1.70 | 8.29% |
| 2025-07-09 | 13.01 | 13.43 | 13.01 | 13.15 | -0.53% | 2.55 | 12.18% |
| 2025-07-08 | 13.48 | 14.03 | 13.12 | 13.22 | +3.01% | 4.09 | 19.06% |
| 2025-07-07 | 12.63 | 12.85 | 12.58 | 12.83 | +1.41% | 0.70 | 3.48% |
| 2025-07-04 | 12.81 | 12.91 | 12.62 | 12.65 | -1.54% | 0.68 | 3.35% |
| 2025-07-03 | 12.69 | 13.02 | 12.60 | 12.85 | +1.25% | 0.73 | 3.60% |
| 2025-07-02 | 12.79 | 12.90 | 12.58 | 12.69 | -0.54% | 0.70 | 3.47% |
| 2025-07-01 | 12.81 | 12.87 | 12.63 | 12.76 | -0.39% | 0.63 | 3.09% |
| 2025-06-30 | 12.70 | 12.84 | 12.68 | 12.81 | +0.78% | 0.67 | 3.32% |
| 2025-06-27 | 12.67 | 12.86 | 12.65 | 12.71 | +0.39% | 0.76 | 3.76% |
| 2025-06-26 | 12.57 | 12.76 | 12.53 | 12.66 | +0.79% | 0.92 | 4.59% |
| 2025-06-25 | 12.46 | 12.59 | 12.39 | 12.57 | +0.80% | 0.71 | 3.60% |