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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.52 | 14.72 | 14.28 | 14.60 | +0.76% | 1.16 | 5.08% |
| 2026-01-15 | 14.85 | 14.85 | 14.35 | 14.49 | -3.91% | 1.61 | 7.00% |
| 2026-01-14 | 14.51 | 15.10 | 14.37 | 15.08 | +5.09% | 2.86 | 12.29% |
| 2026-01-13 | 14.56 | 14.73 | 14.17 | 14.35 | -1.31% | 1.52 | 6.72% |
| 2026-01-12 | 14.25 | 14.72 | 14.16 | 14.54 | +2.04% | 1.92 | 8.40% |
| 2026-01-09 | 14.20 | 14.29 | 14.05 | 14.25 | +0.07% | 1.28 | 5.70% |
| 2026-01-08 | 14.20 | 14.29 | 14.07 | 14.24 | +0.35% | 1.21 | 5.40% |
| 2026-01-07 | 13.90 | 14.19 | 13.78 | 14.19 | +2.01% | 1.51 | 6.80% |
| 2026-01-06 | 13.90 | 13.94 | 13.72 | 13.91 | 0.00% | 1.23 | 5.63% |
| 2026-01-05 | 13.79 | 13.92 | 13.55 | 13.91 | +1.16% | 0.94 | 4.32% |
| 2025-12-31 | 13.47 | 13.81 | 13.33 | 13.75 | +2.31% | 1.00 | 4.67% |
| 2025-12-30 | 13.64 | 13.93 | 13.41 | 13.44 | -1.32% | 0.94 | 4.38% |
| 2025-12-29 | 13.92 | 13.93 | 13.53 | 13.62 | -2.23% | 1.06 | 4.95% |
| 2025-12-26 | 14.17 | 14.23 | 13.81 | 13.93 | -2.38% | 1.37 | 6.19% |
| 2025-12-25 | 14.00 | 14.34 | 13.75 | 14.27 | +1.28% | 1.57 | 7.03% |
| 2025-12-24 | 13.82 | 14.10 | 13.68 | 14.09 | +1.00% | 1.45 | 6.59% |
| 2025-12-23 | 14.68 | 14.68 | 13.86 | 13.95 | -6.00% | 2.56 | 11.55% |
| 2025-12-22 | 14.94 | 15.68 | 14.63 | 14.84 | -1.72% | 3.91 | 16.55% |
| 2025-12-19 | 14.34 | 15.23 | 14.18 | 15.10 | +5.08% | 3.68 | 15.69% |
| 2025-12-18 | 14.03 | 14.97 | 13.99 | 14.37 | +1.55% | 2.58 | 11.29% |