远程股份(002692)股票行情
远程股份(002692)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-27 | 5.88 | 5.91 | -0.07 | -1.17% | 5.68 | 5.98 | 763232 | 44773.25 | 10.63% |
| 2026-03-26 | 5.42 | 5.98 | 0.54 | 9.93% | 5.41 | 5.98 | 320448 | 18797.02 | 4.46% |
| 2026-03-25 | 5.34 | 5.44 | 0.09 | 1.68% | 5.34 | 5.51 | 240180 | 13090.68 | 3.35% |
| 2026-03-24 | 5.18 | 5.35 | 0.31 | 6.15% | 5.10 | 5.36 | 315503 | 16497.06 | 4.40% |
| 2026-03-23 | 5.35 | 5.04 | -0.43 | -7.86% | 5.01 | 5.37 | 329973 | 17140.27 | 4.60% |
| 2026-03-20 | 5.70 | 5.47 | -0.23 | -4.04% | 5.46 | 5.88 | 395105 | 22161.94 | 5.51% |
| 2026-03-19 | 5.77 | 5.70 | -0.15 | -2.56% | 5.64 | 5.88 | 375772 | 21597.95 | 5.24% |
| 2026-03-18 | 5.91 | 5.85 | -0.04 | -0.68% | 5.76 | 6.09 | 469674 | 27586.82 | 6.54% |
| 2026-03-17 | 6.02 | 5.89 | -0.20 | -3.28% | 5.87 | 6.06 | 510431 | 30390.00 | 7.11% |
| 2026-03-16 | 6.14 | 6.09 | -0.14 | -2.25% | 6.00 | 6.21 | 966609 | 58748.08 | 13.47% |
| 2026-03-13 | 5.86 | 6.23 | 0.36 | 6.13% | 5.73 | 6.46 | 1190030 | 75314.48 | 16.58% |
| 2026-03-12 | 5.90 | 5.87 | -0.06 | -1.01% | 5.77 | 5.92 | 278930 | 16302.37 | 3.89% |
| 2026-03-11 | 5.95 | 5.93 | -0.03 | -0.50% | 5.89 | 6.01 | 262832 | 15609.51 | 3.66% |
| 2026-03-10 | 5.94 | 5.96 | 0.03 | 0.51% | 5.88 | 6.01 | 249041 | 14804.75 | 3.47% |
| 2026-03-09 | 5.81 | 5.93 | 0.06 | 1.02% | 5.74 | 5.96 | 321258 | 18948.52 | 4.48% |
| 2026-03-06 | 5.84 | 5.87 | 0.04 | 0.69% | 5.81 | 5.94 | 266046 | 15653.14 | 3.71% |
| 2026-03-05 | 5.73 | 5.83 | 0.18 | 3.19% | 5.70 | 5.93 | 285965 | 16677.91 | 3.98% |
| 2026-03-04 | 5.35 | 5.65 | 0.23 | 4.24% | 5.32 | 5.68 | 216365 | 12095.00 | 3.01% |
| 2026-03-03 | 5.62 | 5.42 | -0.19 | -3.39% | 5.40 | 5.69 | 155508 | 8620.66 | 2.17% |
| 2026-03-02 | 5.70 | 5.61 | -0.16 | -2.77% | 5.50 | 5.75 | 172074 | 9670.70 | 2.40% |
| 2026-02-27 | 5.73 | 5.77 | 0.00 | 0.00% | 5.70 | 5.79 | 119179 | 6841.28 | 1.66% |
| 2026-02-26 | 5.68 | 5.77 | 0.11 | 1.94% | 5.66 | 5.78 | 177503 | 10185.60 | 2.47% |
| 2026-02-25 | 5.66 | 5.66 | 0.00 | 0.00% | 5.62 | 5.69 | 125903 | 7123.55 | 1.75% |
| 2026-02-24 | 5.48 | 5.66 | 0.21 | 3.85% | 5.48 | 5.68 | 151466 | 8524.51 | 2.11% |
| 2026-02-13 | 5.51 | 5.45 | -0.09 | -1.62% | 5.44 | 5.54 | 95478 | 5247.75 | 1.33% |
| 2026-02-12 | 5.58 | 5.54 | -0.03 | -0.54% | 5.48 | 5.65 | 118470 | 6601.20 | 1.65% |
| 2026-02-11 | 5.65 | 5.57 | -0.08 | -1.42% | 5.56 | 5.66 | 117342 | 6579.78 | 1.63% |
| 2026-02-10 | 5.63 | 5.65 | 0.02 | 0.36% | 5.60 | 5.70 | 120054 | 6807.77 | 1.67% |
| 2026-02-09 | 5.60 | 5.63 | 0.08 | 1.44% | 5.55 | 5.65 | 114516 | 6423.89 | 1.60% |
| 2026-02-06 | 5.43 | 5.55 | 0.07 | 1.28% | 5.43 | 5.62 | 140256 | 7821.54 | 1.95% |
| 2026-02-05 | 5.60 | 5.48 | -0.15 | -2.66% | 5.47 | 5.63 | 120201 | 6643.34 | 1.67% |
| 2026-02-04 | 5.57 | 5.63 | 0.05 | 0.90% | 5.53 | 5.69 | 119911 | 6742.35 | 1.67% |
| 2026-02-03 | 5.51 | 5.58 | 0.07 | 1.27% | 5.46 | 5.60 | 132449 | 7340.95 | 1.85% |
| 2026-02-02 | 5.50 | 5.51 | -0.03 | -0.54% | 5.41 | 5.64 | 187940 | 10458.01 | 2.62% |
| 2026-01-30 | 5.46 | 5.54 | 0.06 | 1.09% | 5.40 | 5.58 | 150629 | 8278.46 | 2.10% |
| 2026-01-29 | 5.61 | 5.48 | -0.13 | -2.32% | 5.45 | 5.61 | 138312 | 7650.08 | 1.93% |
| 2026-01-28 | 5.65 | 5.61 | -0.04 | -0.71% | 5.56 | 5.68 | 149251 | 8366.87 | 2.08% |
| 2026-01-27 | 5.66 | 5.65 | -0.05 | -0.88% | 5.47 | 5.69 | 179929 | 10045.19 | 2.51% |
| 2026-01-26 | 5.79 | 5.70 | -0.11 | -1.89% | 5.64 | 5.80 | 195067 | 11132.22 | 2.72% |
| 2026-01-23 | 5.68 | 5.81 | 0.13 | 2.29% | 5.62 | 5.84 | 271990 | 15666.09 | 3.79% |
| 2026-01-22 | 5.70 | 5.68 | 0.01 | 0.18% | 5.62 | 5.71 | 154650 | 8756.27 | 2.15% |
| 2026-01-21 | 5.68 | 5.67 | -0.08 | -1.39% | 5.54 | 5.74 | 258784 | 14596.77 | 3.61% |
| 2026-01-20 | 5.70 | 5.75 | -0.03 | -0.52% | 5.60 | 5.85 | 362093 | 20763.02 | 5.05% |
| 2026-01-19 | 5.55 | 5.78 | 0.24 | 4.33% | 5.55 | 5.85 | 463043 | 26516.04 | 6.45% |
| 2026-01-16 | 5.48 | 5.54 | 0.21 | 3.94% | 5.42 | 5.64 | 423512 | 23450.05 | 5.90% |
| 2026-01-15 | 5.31 | 5.33 | 0.01 | 0.19% | 5.26 | 5.35 | 101247 | 5370.26 | 1.41% |
| 2026-01-14 | 5.31 | 5.32 | 0.00 | 0.00% | 5.25 | 5.39 | 164599 | 8773.19 | 2.29% |
| 2026-01-13 | 5.36 | 5.32 | -0.05 | -0.93% | 5.28 | 5.41 | 166294 | 8873.74 | 2.32% |
| 2026-01-12 | 5.31 | 5.37 | 0.06 | 1.13% | 5.29 | 5.37 | 142905 | 7628.65 | 1.99% |
| 2026-01-09 | 5.32 | 5.31 | -0.02 | -0.38% | 5.26 | 5.36 | 139448 | 7392.74 | 1.94% |
| 2026-01-08 | 5.20 | 5.33 | 0.10 | 1.91% | 5.19 | 5.36 | 161503 | 8575.80 | 2.25% |
| 2026-01-07 | 5.15 | 5.23 | 0.08 | 1.55% | 5.12 | 5.36 | 182001 | 9548.62 | 2.54% |
| 2026-01-06 | 5.10 | 5.15 | 0.05 | 0.98% | 5.09 | 5.17 | 90876 | 4665.74 | 1.27% |
| 2026-01-05 | 5.10 | 5.10 | 0.02 | 0.39% | 5.07 | 5.17 | 100190 | 5127.08 | 1.40% |
| 2025-12-31 | 5.14 | 5.08 | -0.05 | -0.97% | 5.03 | 5.16 | 110967 | 5624.02 | 1.55% |
| 2025-12-30 | 5.15 | 5.13 | -0.04 | -0.77% | 5.12 | 5.21 | 80202 | 4135.71 | 1.12% |
| 2025-12-29 | 5.20 | 5.17 | -0.02 | -0.39% | 5.13 | 5.22 | 75208 | 3889.46 | 1.05% |
| 2025-12-26 | 5.25 | 5.19 | -0.06 | -1.14% | 5.17 | 5.27 | 83171 | 4334.55 | 1.16% |
| 2025-12-25 | 5.18 | 5.25 | 0.04 | 0.77% | 5.18 | 5.27 | 77711 | 4070.73 | 1.08% |
| 2025-12-24 | 5.11 | 5.21 | 0.10 | 1.96% | 5.08 | 5.22 | 84135 | 4359.69 | 1.17% |
| 2025-12-23 | 5.16 | 5.11 | -0.06 | -1.16% | 5.10 | 5.18 | 84598 | 4336.49 | 1.18% |
| 2025-12-22 | 5.21 | 5.17 | -0.04 | -0.77% | 5.16 | 5.26 | 89538 | 4652.43 | 1.25% |
| 2025-12-19 | 5.07 | 5.21 | 0.15 | 2.96% | 5.06 | 5.24 | 150801 | 7820.38 | 2.10% |
| 2025-12-18 | 5.07 | 5.06 | -0.01 | -0.20% | 5.02 | 5.14 | 93018 | 4731.93 | 1.30% |
| 2025-12-17 | 5.24 | 5.07 | -0.18 | -3.43% | 4.98 | 5.24 | 198343 | 10055.78 | 2.76% |
| 2025-12-16 | 5.24 | 5.25 | -0.01 | -0.19% | 5.10 | 5.34 | 157137 | 8188.71 | 2.19% |
| 2025-12-15 | 5.33 | 5.26 | -0.05 | -0.94% | 5.24 | 5.37 | 127522 | 6743.64 | 1.78% |
| 2025-12-12 | 5.14 | 5.31 | 0.16 | 3.11% | 5.11 | 5.40 | 212740 | 11243.43 | 2.96% |
| 2025-12-11 | 5.17 | 5.15 | -0.02 | -0.39% | 5.14 | 5.27 | 89799 | 4658.09 | 1.25% |
| 2025-12-10 | 5.23 | 5.17 | -0.08 | -1.52% | 5.16 | 5.25 | 99636 | 5175.46 | 1.39% |
| 2025-12-09 | 5.23 | 5.25 | 0.02 | 0.38% | 5.19 | 5.27 | 92024 | 4816.07 | 1.28% |
| 2025-12-08 | 5.23 | 5.23 | 0.01 | 0.19% | 5.21 | 5.30 | 91971 | 4829.41 | 1.28% |
| 2025-12-05 | 5.09 | 5.22 | 0.14 | 2.76% | 5.05 | 5.23 | 111976 | 5789.97 | 1.56% |
| 2025-12-04 | 5.15 | 5.08 | -0.07 | -1.36% | 5.05 | 5.15 | 68548 | 3492.43 | 0.96% |
| 2025-12-03 | 5.15 | 5.15 | -0.01 | -0.19% | 5.12 | 5.20 | 78835 | 4058.22 | 1.10% |
| 2025-12-02 | 5.16 | 5.16 | 0.00 | 0.00% | 5.07 | 5.17 | 69934 | 3586.54 | 0.97% |
| 2025-12-01 | 5.20 | 5.16 | 0.00 | 0.00% | 5.14 | 5.21 | 75075 | 3885.15 | 1.05% |
| 2025-11-28 | 5.09 | 5.16 | 0.07 | 1.38% | 5.05 | 5.17 | 64998 | 3326.62 | 0.91% |
| 2025-11-27 | 5.10 | 5.09 | 0.02 | 0.39% | 5.06 | 5.15 | 63529 | 3249.71 | 0.89% |
| 2025-11-26 | 5.14 | 5.07 | -0.07 | -1.36% | 5.05 | 5.19 | 83688 | 4282.93 | 1.17% |
深证大盘股票行情在线 K线走势图
远程股份(002692)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
