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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.28 | 13.30 | 12.84 | 12.88 | -3.01% | 0.70 | 3.43% |
| 2025-11-18 | 13.20 | 13.30 | 13.12 | 13.28 | +0.30% | 0.65 | 3.14% |
| 2025-11-17 | 13.08 | 13.28 | 12.95 | 13.24 | +1.15% | 0.60 | 2.91% |
| 2025-11-14 | 12.97 | 13.26 | 12.92 | 13.09 | +0.61% | 0.64 | 3.11% |
| 2025-11-13 | 13.00 | 13.03 | 12.80 | 13.01 | +0.08% | 0.37 | 1.80% |
| 2025-11-12 | 13.16 | 13.16 | 12.92 | 13.00 | -1.22% | 0.53 | 2.59% |
| 2025-11-11 | 13.06 | 13.18 | 13.02 | 13.16 | +0.92% | 0.48 | 2.34% |
| 2025-11-10 | 12.94 | 13.06 | 12.92 | 13.04 | +0.69% | 0.32 | 1.58% |
| 2025-11-07 | 12.98 | 13.04 | 12.91 | 12.95 | -0.61% | 0.35 | 1.72% |
| 2025-11-06 | 13.01 | 13.07 | 12.92 | 13.03 | -0.08% | 0.38 | 1.83% |
| 2025-11-05 | 12.80 | 13.13 | 12.75 | 13.04 | +1.16% | 0.52 | 2.52% |
| 2025-11-04 | 12.88 | 12.95 | 12.78 | 12.89 | +0.08% | 0.35 | 1.75% |
| 2025-11-03 | 12.84 | 12.90 | 12.70 | 12.88 | 0.00% | 0.36 | 1.77% |
| 2025-10-31 | 12.66 | 12.96 | 12.59 | 12.88 | +2.22% | 0.55 | 2.73% |
| 2025-10-30 | 12.72 | 12.79 | 12.60 | 12.60 | -1.33% | 0.41 | 2.06% |
| 2025-10-29 | 12.83 | 12.84 | 12.63 | 12.77 | -0.31% | 0.41 | 2.03% |
| 2025-10-28 | 12.85 | 12.91 | 12.78 | 12.81 | -0.31% | 0.35 | 1.72% |
| 2025-10-27 | 12.96 | 12.96 | 12.74 | 12.85 | -0.46% | 0.60 | 2.96% |
| 2025-10-24 | 12.74 | 12.91 | 12.74 | 12.91 | +1.02% | 0.46 | 2.29% |
| 2025-10-23 | 12.67 | 12.79 | 12.53 | 12.78 | +0.79% | 0.38 | 1.88% |