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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.22 | 14.45 | 13.81 | 14.15 | -2.28% | 2.24 | 10.07% |
| 2025-12-16 | 13.90 | 14.60 | 13.46 | 14.48 | +4.02% | 3.41 | 15.28% |
| 2025-12-15 | 13.53 | 14.11 | 13.45 | 13.92 | +2.05% | 1.92 | 8.75% |
| 2025-12-12 | 13.76 | 13.95 | 13.56 | 13.64 | -1.16% | 1.36 | 6.28% |
| 2025-12-11 | 14.14 | 14.16 | 13.76 | 13.80 | -2.34% | 1.59 | 7.24% |
| 2025-12-10 | 13.43 | 14.22 | 13.27 | 14.13 | +5.06% | 2.83 | 12.90% |
| 2025-12-09 | 13.64 | 13.67 | 13.40 | 13.45 | -1.54% | 0.83 | 3.89% |
| 2025-12-08 | 13.15 | 13.88 | 13.15 | 13.66 | +4.35% | 1.78 | 8.34% |
| 2025-12-05 | 12.86 | 13.15 | 12.54 | 13.09 | +1.71% | 0.92 | 4.52% |
| 2025-12-04 | 13.30 | 13.30 | 12.77 | 12.87 | -3.31% | 1.24 | 6.09% |
| 2025-12-03 | 13.65 | 13.73 | 13.26 | 13.31 | -3.62% | 1.28 | 6.04% |
| 2025-12-02 | 13.47 | 13.99 | 13.12 | 13.81 | +1.99% | 2.16 | 10.09% |
| 2025-12-01 | 13.69 | 13.69 | 13.42 | 13.54 | -1.53% | 1.44 | 6.74% |
| 2025-11-28 | 13.89 | 13.90 | 13.53 | 13.75 | -2.27% | 1.80 | 8.36% |
| 2025-11-27 | 13.50 | 14.15 | 13.44 | 14.07 | +4.61% | 3.09 | 14.07% |
| 2025-11-26 | 13.68 | 13.87 | 13.41 | 13.45 | -2.04% | 1.65 | 7.70% |
| 2025-11-25 | 13.68 | 13.83 | 13.38 | 13.73 | -0.94% | 2.26 | 10.47% |
| 2025-11-24 | 13.36 | 13.91 | 13.27 | 13.86 | +4.52% | 3.44 | 15.97% |
| 2025-11-21 | 12.98 | 13.45 | 12.74 | 13.26 | +2.63% | 2.32 | 11.12% |
| 2025-11-20 | 12.92 | 13.00 | 12.69 | 12.92 | +0.31% | 0.50 | 2.47% |