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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.64 | 12.86 | 12.48 | 12.68 | +0.16% | 0.49 | 2.44% |
| 2025-10-21 | 12.42 | 12.67 | 12.30 | 12.66 | +1.93% | 0.48 | 2.44% |
| 2025-10-20 | 12.30 | 12.45 | 12.15 | 12.42 | +3.07% | 0.60 | 3.09% |
| 2025-10-17 | 12.62 | 12.64 | 12.05 | 12.05 | -4.37% | 0.75 | 3.85% |
| 2025-10-16 | 12.58 | 12.73 | 12.33 | 12.60 | +0.08% | 0.62 | 3.13% |
| 2025-10-15 | 12.38 | 12.60 | 12.14 | 12.59 | +2.69% | 0.55 | 2.79% |
| 2025-10-14 | 12.53 | 12.67 | 12.20 | 12.26 | -1.37% | 0.47 | 2.40% |
| 2025-10-13 | 11.99 | 12.46 | 11.80 | 12.43 | -0.72% | 0.51 | 2.65% |
| 2025-10-10 | 12.40 | 12.54 | 12.20 | 12.52 | +0.64% | 0.41 | 2.08% |
| 2025-10-09 | 12.41 | 12.56 | 12.35 | 12.44 | +0.32% | 0.41 | 2.07% |
| 2025-09-30 | 12.37 | 12.54 | 12.37 | 12.40 | +0.32% | 0.40 | 2.03% |
| 2025-09-29 | 12.32 | 12.45 | 12.03 | 12.36 | +0.32% | 0.43 | 2.22% |
| 2025-09-26 | 12.59 | 12.62 | 12.32 | 12.32 | -2.07% | 0.33 | 1.70% |
| 2025-09-25 | 12.70 | 12.84 | 12.56 | 12.58 | -1.33% | 0.38 | 1.88% |
| 2025-09-24 | 12.37 | 12.78 | 12.27 | 12.75 | +2.57% | 0.51 | 2.58% |
| 2025-09-23 | 12.70 | 12.74 | 12.10 | 12.43 | -1.97% | 0.68 | 3.49% |
| 2025-09-22 | 12.74 | 12.83 | 12.58 | 12.68 | -0.94% | 0.37 | 1.87% |
| 2025-09-19 | 12.85 | 13.00 | 12.68 | 12.80 | -0.23% | 0.45 | 2.25% |
| 2025-09-18 | 13.19 | 13.26 | 12.72 | 12.83 | -2.95% | 0.83 | 4.03% |
| 2025-09-17 | 13.17 | 13.37 | 13.13 | 13.22 | -0.08% | 0.67 | 3.23% |