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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.22 | 12.25 | 11.43 | 11.56 | -7.07% | 0.71 | 3.79% |
| 2026-03-20 | 12.96 | 13.10 | 12.40 | 12.44 | -4.01% | 0.53 | 2.65% |
| 2026-03-19 | 13.29 | 13.34 | 12.85 | 12.96 | -3.14% | 0.48 | 2.33% |
| 2026-03-18 | 13.07 | 13.39 | 12.98 | 13.38 | +2.61% | 0.37 | 1.77% |
| 2026-03-17 | 13.43 | 13.43 | 13.02 | 13.04 | -2.18% | 0.33 | 1.61% |
| 2026-03-16 | 13.22 | 13.33 | 13.12 | 13.33 | +1.29% | 0.31 | 1.47% |
| 2026-03-13 | 13.31 | 13.43 | 13.15 | 13.16 | -1.13% | 0.32 | 1.52% |
| 2026-03-12 | 13.54 | 13.60 | 13.29 | 13.31 | -1.77% | 0.45 | 2.13% |
| 2026-03-11 | 13.83 | 13.89 | 13.51 | 13.55 | -2.02% | 0.50 | 2.32% |
| 2026-03-10 | 13.60 | 13.83 | 13.56 | 13.83 | +2.60% | 0.47 | 2.19% |
| 2026-03-09 | 13.42 | 13.52 | 13.16 | 13.48 | -0.88% | 0.53 | 2.51% |
| 2026-03-06 | 13.51 | 13.69 | 13.40 | 13.60 | +0.52% | 0.44 | 2.03% |
| 2026-03-05 | 13.36 | 13.75 | 13.20 | 13.53 | +3.12% | 0.69 | 3.21% |
| 2026-03-04 | 12.99 | 13.28 | 12.92 | 13.12 | +0.38% | 0.59 | 2.84% |
| 2026-03-03 | 13.67 | 13.83 | 13.07 | 13.07 | -4.60% | 0.82 | 3.86% |
| 2026-03-02 | 14.40 | 14.51 | 13.68 | 13.70 | -5.97% | 1.11 | 5.08% |
| 2026-02-27 | 14.50 | 14.66 | 14.40 | 14.57 | 0.00% | 0.58 | 2.54% |
| 2026-02-26 | 14.22 | 14.60 | 14.22 | 14.57 | +2.46% | 0.82 | 3.61% |
| 2026-02-25 | 14.12 | 14.31 | 14.10 | 14.22 | +0.42% | 0.44 | 1.95% |
| 2026-02-24 | 14.15 | 14.23 | 13.98 | 14.16 | +1.07% | 0.50 | 2.24% |