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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.50 | 12.50 | 12.29 | 12.36 | -1.04% | 0.25 | 1.29% |
| 2026-04-20 | 12.36 | 12.52 | 12.35 | 12.49 | +1.13% | 0.27 | 1.35% |
| 2026-04-17 | 12.42 | 12.49 | 12.31 | 12.35 | -1.12% | 0.29 | 1.49% |
| 2026-04-16 | 12.35 | 12.55 | 12.27 | 12.49 | +1.54% | 0.32 | 1.64% |
| 2026-04-15 | 12.58 | 12.58 | 12.26 | 12.30 | -1.68% | 0.26 | 1.32% |
| 2026-04-14 | 12.42 | 12.55 | 12.26 | 12.51 | +1.21% | 0.40 | 2.04% |
| 2026-04-13 | 12.35 | 12.40 | 12.24 | 12.36 | 0.00% | 0.29 | 1.47% |
| 2026-04-10 | 12.41 | 12.57 | 12.36 | 12.36 | +0.16% | 0.37 | 1.91% |
| 2026-04-09 | 12.46 | 12.53 | 12.25 | 12.34 | -1.91% | 0.28 | 1.42% |
| 2026-04-08 | 12.38 | 12.60 | 12.31 | 12.58 | +3.97% | 0.36 | 1.83% |
| 2026-04-07 | 11.90 | 12.22 | 11.81 | 12.10 | +2.54% | 0.36 | 1.88% |
| 2026-04-03 | 12.15 | 12.18 | 11.74 | 11.80 | -2.80% | 0.35 | 1.89% |
| 2026-04-02 | 12.24 | 12.38 | 11.98 | 12.14 | -1.30% | 0.32 | 1.66% |
| 2026-04-01 | 12.43 | 12.46 | 12.15 | 12.30 | +1.49% | 0.39 | 2.00% |
| 2026-03-31 | 12.35 | 12.48 | 12.11 | 12.12 | -1.78% | 0.34 | 1.74% |
| 2026-03-30 | 12.11 | 12.34 | 12.03 | 12.34 | +0.90% | 0.31 | 1.59% |
| 2026-03-27 | 11.90 | 12.31 | 11.82 | 12.23 | +1.66% | 0.35 | 1.81% |
| 2026-03-26 | 12.10 | 12.29 | 11.92 | 12.03 | -1.15% | 0.37 | 1.96% |
| 2026-03-25 | 12.07 | 12.31 | 12.07 | 12.17 | +0.83% | 0.37 | 1.91% |
| 2026-03-24 | 11.80 | 12.08 | 11.61 | 12.07 | +4.41% | 0.55 | 2.95% |