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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.02 | 13.24 | 12.86 | 13.23 | +1.68% | 0.93 | 4.46% |
| 2025-09-15 | 13.09 | 13.13 | 12.82 | 13.01 | -0.61% | 0.76 | 3.68% |
| 2025-09-12 | 13.05 | 13.19 | 12.90 | 13.09 | +0.23% | 0.82 | 3.93% |
| 2025-09-11 | 12.80 | 13.13 | 12.65 | 13.06 | +2.09% | 0.80 | 3.87% |
| 2025-09-10 | 12.61 | 12.88 | 12.61 | 12.79 | +1.49% | 0.59 | 2.94% |
| 2025-09-09 | 12.79 | 12.82 | 12.55 | 12.61 | -1.78% | 0.51 | 2.53% |
| 2025-09-08 | 12.74 | 12.84 | 12.66 | 12.83 | +0.70% | 0.55 | 2.70% |
| 2025-09-05 | 12.58 | 12.80 | 12.46 | 12.74 | +1.74% | 0.59 | 2.95% |
| 2025-09-04 | 12.59 | 12.79 | 12.38 | 12.53 | -0.24% | 0.70 | 3.50% |
| 2025-09-03 | 12.98 | 12.98 | 12.50 | 12.56 | -2.39% | 0.62 | 3.07% |
| 2025-09-02 | 13.14 | 13.24 | 12.60 | 12.86 | -2.19% | 0.97 | 4.77% |
| 2025-09-01 | 13.18 | 13.34 | 13.08 | 13.15 | 0.00% | 0.73 | 3.50% |
| 2025-08-29 | 13.40 | 13.48 | 13.09 | 13.15 | -2.07% | 0.81 | 3.86% |
| 2025-08-28 | 13.44 | 13.70 | 12.91 | 13.43 | +0.22% | 1.26 | 5.96% |
| 2025-08-27 | 13.98 | 14.10 | 13.39 | 13.40 | -5.13% | 1.78 | 8.13% |
| 2025-08-26 | 13.98 | 14.48 | 13.38 | 14.12 | +1.14% | 2.38 | 10.67% |
| 2025-08-25 | 13.94 | 14.05 | 13.77 | 13.96 | +0.28% | 1.18 | 5.36% |
| 2025-08-22 | 13.70 | 13.97 | 13.66 | 13.92 | +1.30% | 1.01 | 4.59% |
| 2025-08-21 | 13.85 | 13.86 | 13.61 | 13.75 | -0.50% | 0.63 | 2.90% |
| 2025-08-20 | 13.69 | 13.85 | 13.60 | 13.82 | +0.22% | 0.62 | 2.85% |