远方信息(300306)股票行情
远方信息(300306)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 |
|---|
| 2025-08-01 | 13.01 | 13.25 | 0.31 | 2.40% | 12.94 | 13.27 | 58601 | 7705.06 | 3.72% | 0.00 |
| 2025-07-31 | 13.12 | 12.94 | -0.22 | -1.67% | 12.92 | 13.30 | 48899 | 6410.46 | 3.10% | 0.00 |
| 2025-07-30 | 13.30 | 13.16 | -0.13 | -0.98% | 13.06 | 13.31 | 45123 | 5944.46 | 2.86% | 0.00 |
| 2025-07-29 | 13.36 | 13.29 | -0.10 | -0.75% | 13.19 | 13.37 | 36952 | 4898.69 | 2.35% | 0.00 |
| 2025-07-28 | 13.29 | 13.39 | 0.14 | 1.06% | 13.21 | 13.43 | 56549 | 7550.42 | 3.59% | 0.00 |
| 2025-07-25 | 13.12 | 13.25 | 0.13 | 0.99% | 13.04 | 13.25 | 49044 | 6452.67 | 3.11% | 0.00 |
| 2025-07-24 | 13.05 | 13.12 | 0.05 | 0.38% | 13.04 | 13.15 | 45218 | 5926.39 | 2.87% | 0.00 |
| 2025-07-23 | 13.16 | 13.07 | -0.15 | -1.13% | 13.04 | 13.21 | 40597 | 5316.46 | 2.58% | 0.00 |
| 2025-07-22 | 13.31 | 13.22 | -0.02 | -0.15% | 13.12 | 13.36 | 49259 | 6504.75 | 3.13% | 0.00 |
| 2025-07-21 | 13.20 | 13.24 | 0.01 | 0.08% | 13.12 | 13.26 | 53435 | 7051.06 | 3.39% | 0.00 |
| 2025-07-18 | 13.08 | 13.23 | 0.16 | 1.22% | 12.98 | 13.29 | 70813 | 9296.46 | 4.49% | 0.00 |
| 2025-07-17 | 12.92 | 13.07 | 0.15 | 1.16% | 12.83 | 13.10 | 48816 | 6347.99 | 3.10% | 0.00 |
| 2025-07-16 | 12.89 | 12.92 | 0.03 | 0.23% | 12.82 | 13.01 | 44486 | 5751.11 | 2.82% | 0.00 |
| 2025-07-15 | 13.06 | 12.89 | -0.17 | -1.30% | 12.72 | 13.07 | 54479 | 7008.78 | 3.46% | 0.00 |
| 2025-07-14 | 12.90 | 13.06 | 0.17 | 1.32% | 12.80 | 13.09 | 56903 | 7381.73 | 3.61% | 0.00 |
| 2025-07-11 | 12.91 | 12.89 | -0.07 | -0.54% | 12.76 | 13.00 | 82509 | 10622.24 | 5.24% | 0.00 |
| 2025-07-10 | 13.44 | 12.96 | -0.30 | -2.26% | 12.94 | 13.50 | 130641 | 17043.63 | 8.29% | 8.00 |
| 2025-07-09 | 13.12 | 13.26 | -0.07 | -0.53% | 13.12 | 13.54 | 191878 | 25542.45 | 12.18% | 0.00 |
| 2025-07-08 | 13.59 | 13.33 | 0.39 | 3.01% | 13.23 | 14.15 | 300266 | 40937.09 | 19.06% | 0.00 |
| 2025-07-07 | 12.73 | 12.94 | 0.18 | 1.41% | 12.68 | 12.96 | 54769 | 7034.74 | 3.48% | 0.00 |
| 2025-07-04 | 12.92 | 12.76 | -0.20 | -1.54% | 12.72 | 13.02 | 52820 | 6763.58 | 3.35% | 0.00 |
| 2025-07-03 | 12.80 | 12.96 | 0.16 | 1.25% | 12.70 | 13.13 | 56793 | 7348.63 | 3.60% | 0.00 |
| 2025-07-02 | 12.90 | 12.80 | -0.07 | -0.54% | 12.68 | 13.01 | 54704 | 7002.74 | 3.47% | 0.00 |
| 2025-07-01 | 12.92 | 12.87 | -0.05 | -0.39% | 12.73 | 12.98 | 48612 | 6253.47 | 3.09% | 0.00 |
| 2025-06-30 | 12.81 | 12.92 | 0.10 | 0.78% | 12.79 | 12.95 | 52235 | 6719.18 | 3.32% | 0.00 |
| 2025-06-27 | 12.78 | 12.82 | 0.05 | 0.39% | 12.76 | 12.97 | 59287 | 7611.93 | 3.76% | 0.00 |
| 2025-06-26 | 12.67 | 12.77 | 0.10 | 0.79% | 12.63 | 12.87 | 72368 | 9233.13 | 4.59% | 0.00 |
| 2025-06-25 | 12.56 | 12.67 | 0.10 | 0.80% | 12.49 | 12.69 | 56653 | 7132.54 | 3.60% | 0.00 |
| 2025-06-24 | 12.58 | 12.57 | 0.03 | 0.24% | 12.45 | 12.62 | 63844 | 8005.26 | 4.05% | 0.00 |
| 2025-06-23 | 11.92 | 12.54 | 0.58 | 4.85% | 11.85 | 12.55 | 78777 | 9740.70 | 5.00% | 0.00 |
| 2025-06-20 | 12.07 | 11.96 | -0.11 | -0.91% | 11.86 | 12.19 | 39578 | 4754.68 | 2.51% | 0.00 |
| 2025-06-19 | 12.40 | 12.07 | -0.34 | -2.74% | 12.03 | 12.49 | 46344 | 5667.40 | 2.94% | 0.00 |
| 2025-06-18 | 12.37 | 12.41 | 0.02 | 0.16% | 12.21 | 12.42 | 46407 | 5714.90 | 2.95% | 0.00 |
| 2025-06-17 | 12.45 | 12.39 | -0.06 | -0.48% | 12.25 | 12.51 | 47263 | 5840.53 | 3.00% | 0.00 |
| 2025-06-16 | 12.10 | 12.45 | 0.27 | 2.22% | 12.10 | 12.59 | 63148 | 7848.29 | 4.01% | 0.00 |
| 2025-06-13 | 12.31 | 12.18 | -0.21 | -1.69% | 12.15 | 12.63 | 62735 | 7729.61 | 3.98% | 0.00 |
| 2025-06-12 | 12.17 | 12.39 | 0.23 | 1.89% | 12.08 | 12.49 | 57690 | 7120.77 | 3.66% | 0.00 |
| 2025-06-11 | 12.03 | 12.16 | 0.12 | 1.00% | 12.03 | 12.44 | 52787 | 6465.85 | 3.35% | 0.00 |
| 2025-06-10 | 12.17 | 12.04 | -0.14 | -1.15% | 11.87 | 12.24 | 48354 | 5828.42 | 3.07% | 0.00 |
| 2025-06-09 | 12.10 | 12.18 | 0.05 | 0.41% | 12.08 | 12.18 | 42767 | 5188.01 | 2.71% | 0.00 |
| 2025-06-06 | 12.10 | 12.13 | 0.03 | 0.25% | 12.02 | 12.15 | 41952 | 5074.10 | 2.66% | 0.00 |
| 2025-06-05 | 11.86 | 12.10 | 0.21 | 1.77% | 11.83 | 12.16 | 50951 | 6122.65 | 3.23% | 0.00 |
| 2025-06-04 | 11.76 | 11.89 | 0.15 | 1.28% | 11.71 | 11.90 | 32214 | 3804.05 | 2.04% | 0.00 |
| 2025-06-03 | 11.47 | 11.74 | 0.16 | 1.38% | 11.47 | 11.88 | 40273 | 4734.62 | 2.56% | 0.00 |
| 2025-05-30 | 11.93 | 11.58 | -0.35 | -2.93% | 11.54 | 11.95 | 51323 | 5994.76 | 3.26% | 0.00 |
| 2025-05-29 | 11.51 | 11.93 | 0.38 | 3.29% | 11.48 | 11.94 | 48319 | 5716.81 | 3.07% | 20.00 |
| 2025-05-28 | 11.55 | 11.55 | 0.00 | 0.00% | 11.48 | 11.66 | 34025 | 3931.31 | 2.16% | 0.00 |
| 2025-05-27 | 11.64 | 11.55 | -0.12 | -1.03% | 11.48 | 11.69 | 32609 | 3770.43 | 2.07% | 0.00 |
| 2025-05-26 | 11.45 | 11.67 | 0.18 | 1.57% | 11.45 | 11.70 | 33444 | 3888.86 | 2.12% | 0.00 |
| 2025-05-23 | 11.76 | 11.49 | -0.21 | -1.79% | 11.48 | 11.85 | 52118 | 6090.29 | 3.31% | 0.00 |
| 2025-05-22 | 12.18 | 12.02 | -0.22 | -1.80% | 11.99 | 12.52 | 52685 | 6422.79 | 3.34% | 0.00 |
| 2025-05-21 | 12.34 | 12.24 | -0.13 | -1.05% | 12.09 | 12.34 | 46793 | 5706.87 | 2.97% | 0.00 |
| 2025-05-20 | 12.17 | 12.37 | 0.14 | 1.14% | 12.07 | 12.37 | 48569 | 5946.46 | 3.08% | 0.00 |
| 2025-05-19 | 12.18 | 12.23 | -0.01 | -0.08% | 12.02 | 12.31 | 50119 | 6099.09 | 3.18% | 0.00 |
| 2025-05-16 | 12.08 | 12.24 | 0.15 | 1.24% | 11.94 | 12.31 | 76929 | 9400.09 | 4.88% | 0.00 |
| 2025-05-15 | 12.03 | 12.09 | -0.04 | -0.33% | 11.84 | 12.18 | 61706 | 7400.55 | 3.92% | 0.00 |
| 2025-05-14 | 12.20 | 12.13 | -0.08 | -0.66% | 11.85 | 12.25 | 64905 | 7846.04 | 4.12% | 0.00 |
| 2025-05-13 | 12.40 | 12.21 | -0.06 | -0.49% | 12.10 | 12.40 | 48580 | 5937.12 | 3.08% | 0.00 |
| 2025-05-12 | 12.28 | 12.27 | 0.13 | 1.07% | 12.16 | 12.35 | 35520 | 4354.76 | 2.25% | 0.00 |
| 2025-05-09 | 12.43 | 12.14 | -0.27 | -2.18% | 12.04 | 12.43 | 42607 | 5188.64 | 2.70% | 0.00 |
| 2025-05-08 | 12.15 | 12.41 | 0.21 | 1.72% | 12.13 | 12.42 | 48499 | 5973.99 | 3.08% | 0.00 |
| 2025-05-07 | 12.30 | 12.20 | -0.03 | -0.25% | 12.08 | 12.40 | 53236 | 6520.97 | 3.38% | 0.00 |
| 2025-05-06 | 11.96 | 12.23 | 0.32 | 2.69% | 11.96 | 12.24 | 46914 | 5692.88 | 2.98% | 2.00 |
| 2025-04-30 | 11.73 | 11.91 | 0.20 | 1.71% | 11.68 | 11.99 | 46354 | 5501.00 | 2.94% | 1.00 |
| 2025-04-29 | 11.50 | 11.71 | 0.18 | 1.56% | 11.45 | 11.78 | 38355 | 4481.05 | 2.43% | 0.00 |
| 2025-04-28 | 11.65 | 11.53 | -0.11 | -0.95% | 11.35 | 11.65 | 40660 | 4671.93 | 2.58% | 0.00 |
| 2025-04-25 | 11.64 | 11.64 | 0.00 | 0.00% | 11.53 | 11.73 | 40556 | 4724.80 | 2.57% | 0.00 |
| 2025-04-24 | 11.68 | 11.64 | -0.09 | -0.77% | 11.46 | 11.77 | 52929 | 6151.88 | 3.36% | 0.00 |
| 2025-04-23 | 11.52 | 11.73 | 0.19 | 1.65% | 11.52 | 11.77 | 53135 | 6214.08 | 3.37% | 0.00 |
| 2025-04-22 | 11.43 | 11.54 | 0.12 | 1.05% | 11.41 | 11.68 | 61270 | 7060.20 | 3.89% | 0.00 |
| 2025-04-21 | 11.23 | 11.42 | 0.29 | 2.61% | 11.08 | 11.45 | 57134 | 6490.87 | 3.63% | 0.00 |
| 2025-04-18 | 10.95 | 11.13 | 0.15 | 1.37% | 10.90 | 11.23 | 48460 | 5354.96 | 3.08% | 0.00 |
| 2025-04-17 | 10.71 | 10.98 | 0.15 | 1.39% | 10.71 | 11.14 | 64882 | 7123.07 | 4.12% | 0.00 |
| 2025-04-16 | 11.20 | 10.83 | -0.47 | -4.16% | 10.52 | 11.29 | 106319 | 11507.72 | 6.75% | 0.00 |
| 2025-04-15 | 11.22 | 11.30 | 0.05 | 0.44% | 11.11 | 11.38 | 38385 | 4310.44 | 2.44% | 0.00 |
| 2025-04-14 | 11.26 | 11.25 | 0.22 | 1.99% | 11.17 | 11.39 | 47887 | 5396.34 | 3.04% | 0.00 |
| 2025-04-11 | 10.82 | 11.03 | 0.12 | 1.10% | 10.74 | 11.19 | 50639 | 5595.33 | 3.21% | 0.00 |
| 2025-04-10 | 10.82 | 10.91 | 0.29 | 2.73% | 10.80 | 11.18 | 67597 | 7442.39 | 4.29% | 0.00 |
| 2025-04-09 | 10.04 | 10.62 | 0.34 | 3.31% | 9.34 | 10.68 | 86473 | 8693.72 | 5.49% | 0.00 |
| 2025-04-08 | 10.11 | 10.28 | 0.30 | 3.01% | 9.95 | 10.84 | 97761 | 10070.13 | 6.20% | 0.00 |
深证大盘股票行情在线 K线走势图
