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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.36 | 11.60 | 11.36 | 11.57 | +1.57% | 0.39 | 2.12% |
| 2025-05-23 | 11.66 | 11.75 | 11.39 | 11.40 | -1.79% | 0.61 | 3.31% |
| 2025-05-22 | 11.76 | 12.09 | 11.57 | 11.60 | -1.80% | 0.64 | 3.34% |
| 2025-05-21 | 11.91 | 11.91 | 11.67 | 11.82 | -1.05% | 0.57 | 2.97% |
| 2025-05-20 | 11.75 | 11.94 | 11.65 | 11.94 | +1.14% | 0.59 | 3.08% |
| 2025-05-19 | 11.76 | 11.88 | 11.60 | 11.81 | -0.08% | 0.61 | 3.18% |
| 2025-05-16 | 11.66 | 11.88 | 11.53 | 11.82 | +1.24% | 0.94 | 4.88% |
| 2025-05-15 | 11.61 | 11.76 | 11.43 | 11.67 | -0.33% | 0.74 | 3.92% |
| 2025-05-14 | 11.78 | 11.83 | 11.44 | 11.71 | -0.66% | 0.78 | 4.12% |
| 2025-05-13 | 11.97 | 11.97 | 11.68 | 11.79 | -0.49% | 0.59 | 3.08% |
| 2025-05-12 | 11.85 | 11.92 | 11.74 | 11.84 | +1.07% | 0.44 | 2.25% |
| 2025-05-09 | 12.00 | 12.00 | 11.62 | 11.72 | -2.18% | 0.52 | 2.70% |
| 2025-05-08 | 11.73 | 11.99 | 11.71 | 11.98 | +1.72% | 0.60 | 3.08% |
| 2025-05-07 | 11.87 | 11.97 | 11.66 | 11.78 | -0.25% | 0.65 | 3.38% |
| 2025-05-06 | 11.55 | 11.82 | 11.55 | 11.81 | +2.69% | 0.57 | 2.98% |