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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.99 | 14.20 | 13.93 | 14.01 | -0.07% | 0.41 | 1.82% |
| 2026-02-12 | 14.16 | 14.20 | 13.98 | 14.02 | -0.99% | 0.52 | 2.33% |
| 2026-02-11 | 14.35 | 14.36 | 14.15 | 14.16 | -1.39% | 0.48 | 2.13% |
| 2026-02-10 | 14.26 | 14.50 | 14.26 | 14.36 | +0.35% | 0.50 | 2.21% |
| 2026-02-09 | 14.26 | 14.46 | 14.13 | 14.31 | +1.85% | 0.65 | 2.90% |
| 2026-02-06 | 14.08 | 14.20 | 13.93 | 14.05 | -0.21% | 0.42 | 1.87% |
| 2026-02-05 | 14.14 | 14.28 | 14.03 | 14.08 | -0.78% | 0.45 | 2.02% |
| 2026-02-04 | 14.29 | 14.37 | 14.02 | 14.19 | -0.07% | 0.50 | 2.22% |
| 2026-02-03 | 13.99 | 14.24 | 13.98 | 14.20 | +2.38% | 0.46 | 2.05% |
| 2026-02-02 | 13.90 | 14.22 | 13.83 | 13.87 | -1.63% | 0.58 | 2.62% |
| 2026-01-30 | 13.90 | 14.15 | 13.73 | 14.10 | +1.15% | 0.80 | 3.65% |
| 2026-01-29 | 14.37 | 14.37 | 13.70 | 13.94 | -5.49% | 1.52 | 6.87% |
| 2026-01-28 | 15.30 | 15.30 | 14.64 | 14.75 | -4.16% | 1.79 | 7.63% |
| 2026-01-27 | 14.85 | 15.50 | 14.61 | 15.39 | +3.43% | 2.57 | 10.73% |
| 2026-01-26 | 15.00 | 15.18 | 14.63 | 14.88 | -0.40% | 1.16 | 4.96% |
| 2026-01-23 | 14.94 | 15.00 | 14.75 | 14.94 | +0.13% | 0.95 | 4.04% |
| 2026-01-22 | 14.59 | 14.97 | 14.57 | 14.92 | +2.26% | 1.46 | 6.26% |
| 2026-01-21 | 14.23 | 14.65 | 14.05 | 14.59 | +2.60% | 1.13 | 4.97% |
| 2026-01-20 | 14.51 | 14.55 | 14.11 | 14.22 | -2.00% | 1.08 | 4.78% |
| 2026-01-19 | 14.46 | 14.60 | 14.35 | 14.51 | -0.62% | 0.92 | 4.05% |