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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.48 | 12.52 | 12.35 | 12.47 | +0.24% | 0.80 | 4.05% |
| 2025-06-23 | 11.82 | 12.45 | 11.75 | 12.44 | +4.85% | 0.97 | 5.00% |
| 2025-06-20 | 11.97 | 12.09 | 11.76 | 11.86 | -0.91% | 0.48 | 2.51% |
| 2025-06-19 | 12.30 | 12.39 | 11.93 | 11.97 | -2.74% | 0.57 | 2.94% |
| 2025-06-18 | 12.27 | 12.32 | 12.11 | 12.31 | +0.16% | 0.57 | 2.95% |
| 2025-06-17 | 12.35 | 12.41 | 12.15 | 12.29 | -0.48% | 0.58 | 3.00% |
| 2025-06-16 | 12.00 | 12.49 | 12.00 | 12.35 | +2.22% | 0.78 | 4.01% |
| 2025-06-13 | 12.21 | 12.53 | 12.05 | 12.08 | -1.69% | 0.77 | 3.98% |
| 2025-06-12 | 12.07 | 12.39 | 11.98 | 12.29 | +1.89% | 0.71 | 3.66% |
| 2025-06-11 | 11.93 | 12.34 | 11.93 | 12.06 | +1.00% | 0.65 | 3.35% |
| 2025-06-10 | 12.07 | 12.14 | 11.77 | 11.94 | -1.15% | 0.58 | 3.07% |
| 2025-06-09 | 12.00 | 12.08 | 11.98 | 12.08 | +0.41% | 0.52 | 2.71% |
| 2025-06-06 | 12.00 | 12.05 | 11.92 | 12.03 | +0.25% | 0.51 | 2.66% |
| 2025-06-05 | 11.76 | 12.06 | 11.73 | 12.00 | +1.77% | 0.61 | 3.23% |
| 2025-06-04 | 11.66 | 11.80 | 11.61 | 11.79 | +1.28% | 0.38 | 2.04% |
| 2025-06-03 | 11.38 | 11.78 | 11.38 | 11.64 | +1.38% | 0.47 | 2.56% |
| 2025-05-30 | 11.83 | 11.85 | 11.44 | 11.48 | -2.93% | 0.60 | 3.26% |
| 2025-05-29 | 11.42 | 11.84 | 11.39 | 11.83 | +3.29% | 0.57 | 3.07% |
| 2025-05-28 | 11.45 | 11.56 | 11.39 | 11.45 | 0.00% | 0.39 | 2.16% |
| 2025-05-27 | 11.54 | 11.59 | 11.39 | 11.45 | -1.03% | 0.38 | 2.07% |