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 |
|---|
| 2025-03-28 | 5.91 | 5.82 | -0.14 | -2.35% | 5.76 | 5.92 | 494432 | 28847.89 | 6.89% |
| 2025-03-27 | 5.67 | 5.96 | 0.27 | 4.75% | 5.54 | 6.26 | 881439 | 51559.96 | 12.28% |
| 2025-03-26 | 5.48 | 5.69 | 0.29 | 5.37% | 5.39 | 5.88 | 565654 | 31900.79 | 7.88% |
| 2025-03-25 | 5.33 | 5.40 | 0.08 | 1.50% | 5.25 | 5.48 | 296090 | 15933.28 | 4.12% |
| 2025-03-24 | 5.39 | 5.32 | -0.07 | -1.30% | 5.17 | 5.53 | 409159 | 21813.35 | 5.70% |
| 2025-03-21 | 5.59 | 5.39 | -0.24 | -4.26% | 5.36 | 5.72 | 453696 | 24867.78 | 6.32% |
| 2025-03-20 | 5.58 | 5.63 | 0.01 | 0.18% | 5.57 | 5.82 | 440881 | 25144.45 | 6.14% |
| 2025-03-19 | 5.51 | 5.62 | 0.06 | 1.08% | 5.50 | 5.77 | 450707 | 25417.32 | 6.28% |
| 2025-03-18 | 5.57 | 5.56 | -0.01 | -0.18% | 5.50 | 5.68 | 365608 | 20373.85 | 5.09% |
| 2025-03-17 | 5.56 | 5.57 | 0.01 | 0.18% | 5.52 | 5.65 | 393276 | 21870.61 | 5.48% |
| 2025-03-14 | 5.69 | 5.56 | -0.13 | -2.28% | 5.42 | 5.74 | 633997 | 35022.54 | 8.83% |
| 2025-03-13 | 5.51 | 5.69 | 0.26 | 4.79% | 5.50 | 5.97 | 1073971 | 62116.25 | 14.96% |
| 2025-03-12 | 5.34 | 5.43 | 0.12 | 2.26% | 5.31 | 5.47 | 386564 | 20850.63 | 5.38% |
| 2025-03-11 | 5.22 | 5.31 | 0.00 | 0.00% | 5.15 | 5.32 | 289774 | 15231.44 | 4.04% |
| 2025-03-10 | 5.41 | 5.31 | -0.17 | -3.10% | 5.28 | 5.51 | 477271 | 25542.10 | 6.65% |
| 2025-03-07 | 5.52 | 5.48 | -0.07 | -1.26% | 5.44 | 5.80 | 699414 | 39203.43 | 9.74% |
| 2025-03-06 | 5.39 | 5.55 | 0.13 | 2.40% | 5.33 | 5.62 | 667196 | 36770.77 | 9.29% |
| 2025-03-05 | 5.32 | 5.42 | 0.09 | 1.69% | 5.19 | 5.44 | 571864 | 30305.79 | 7.97% |
| 2025-03-04 | 5.20 | 5.33 | 0.04 | 0.76% | 5.20 | 5.45 | 637331 | 33908.38 | 8.88% |
| 2025-03-03 | 5.41 | 5.29 | -0.25 | -4.51% | 5.18 | 5.73 | 1106051 | 59928.40 | 15.41% |
| 2025-02-28 | 5.05 | 5.54 | 0.50 | 9.92% | 4.98 | 5.54 | 808130 | 43081.83 | 11.26% |
| 2025-02-27 | 4.97 | 5.04 | 0.07 | 1.41% | 4.94 | 5.13 | 400860 | 20147.58 | 5.58% |
| 2025-02-26 | 4.97 | 4.97 | 0.02 | 0.40% | 4.91 | 5.00 | 321985 | 15928.43 | 4.49% |
| 2025-02-25 | 4.84 | 4.95 | 0.03 | 0.61% | 4.81 | 5.01 | 408658 | 20187.16 | 5.69% |
| 2025-02-24 | 4.81 | 4.92 | 0.07 | 1.44% | 4.74 | 4.96 | 383135 | 18663.93 | 5.34% |
| 2025-02-21 | 4.76 | 4.85 | 0.11 | 2.32% | 4.73 | 4.87 | 374713 | 18039.22 | 5.22% |
| 2025-02-20 | 4.74 | 4.74 | 0.03 | 0.64% | 4.69 | 4.75 | 209726 | 9903.38 | 2.92% |
| 2025-02-19 | 4.62 | 4.71 | 0.07 | 1.51% | 4.62 | 4.73 | 207277 | 9730.87 | 2.89% |
| 2025-02-18 | 4.75 | 4.64 | -0.11 | -2.32% | 4.60 | 4.80 | 241031 | 11334.41 | 3.36% |
| 2025-02-17 | 4.60 | 4.75 | 0.15 | 3.26% | 4.59 | 4.75 | 316189 | 14834.23 | 4.40% |
| 2025-02-14 | 4.67 | 4.60 | -0.09 | -1.92% | 4.59 | 4.71 | 292024 | 13533.41 | 4.07% |
| 2025-02-13 | 4.84 | 4.69 | -0.12 | -2.49% | 4.68 | 4.84 | 292390 | 13864.70 | 4.07% |
| 2025-02-12 | 4.72 | 4.81 | 0.09 | 1.91% | 4.72 | 4.84 | 359371 | 17196.35 | 5.01% |
| 2025-02-11 | 4.74 | 4.72 | -0.03 | -0.63% | 4.68 | 4.77 | 289551 | 13644.31 | 4.03% |
| 2025-02-10 | 4.70 | 4.75 | 0.06 | 1.28% | 4.68 | 4.77 | 380536 | 17953.04 | 5.30% |
| 2025-02-07 | 4.61 | 4.69 | 0.01 | 0.21% | 4.60 | 4.74 | 520220 | 24346.91 | 7.25% |
| 2025-02-06 | 4.53 | 4.68 | 0.15 | 3.31% | 4.49 | 4.72 | 531125 | 24417.54 | 7.40% |
| 2025-02-05 | 4.54 | 4.53 | 0.01 | 0.22% | 4.39 | 4.57 | 320715 | 14460.69 | 4.47% |
| 2025-01-27 | 4.56 | 4.52 | -0.01 | -0.22% | 4.46 | 4.58 | 357765 | 16196.50 | 4.98% |
| 2025-01-24 | 4.68 | 4.53 | -0.42 | -8.48% | 4.50 | 4.76 | 797977 | 36530.36 | 11.12% |
| 2025-01-23 | 5.22 | 4.95 | -0.55 | -10.00% | 4.95 | 5.33 | 1063853 | 53641.48 | 14.82% |
| 2025-01-22 | 6.69 | 5.50 | -0.58 | -9.54% | 5.47 | 6.69 | 1662959 | 101396.02 | 23.17% |
| 2025-01-21 | 6.08 | 6.08 | 0.55 | 9.95% | 6.08 | 6.08 | 66565 | 4047.13 | 0.93% |
| 2025-01-20 | 5.53 | 5.53 | 0.50 | 9.94% | 5.53 | 5.53 | 109681 | 6065.36 | 1.53% |
| 2025-01-17 | 4.53 | 5.03 | 0.46 | 10.07% | 4.43 | 5.03 | 524856 | 26153.43 | 7.31% |
| 2025-01-16 | 4.59 | 4.57 | -0.22 | -4.59% | 4.50 | 4.72 | 443048 | 20333.85 | 6.17% |
| 2025-01-15 | 4.60 | 4.79 | -0.01 | -0.21% | 4.51 | 5.09 | 686835 | 32330.62 | 9.57% |
| 2025-01-14 | 4.78 | 4.80 | 0.10 | 2.13% | 4.60 | 4.94 | 870355 | 41819.98 | 12.12% |
| 2025-01-13 | 4.21 | 4.70 | 0.43 | 10.07% | 4.11 | 4.70 | 360070 | 16097.58 | 5.02% |
| 2025-01-10 | 4.74 | 4.27 | -0.41 | -8.76% | 4.23 | 4.95 | 717247 | 32525.23 | 9.99% |
| 2025-01-09 | 4.24 | 4.68 | 0.43 | 10.12% | 4.21 | 4.68 | 313885 | 14392.38 | 4.37% |
| 2025-01-08 | 3.87 | 4.25 | 0.39 | 10.10% | 3.75 | 4.25 | 189711 | 7810.40 | 2.64% |
| 2025-01-07 | 3.75 | 3.86 | 0.11 | 2.93% | 3.74 | 3.87 | 69678 | 2651.97 | 0.97% |
| 2025-01-06 | 3.70 | 3.75 | 0.04 | 1.08% | 3.53 | 3.82 | 98251 | 3633.32 | 1.37% |
| 2025-01-03 | 3.89 | 3.71 | -0.14 | -3.64% | 3.70 | 3.89 | 86122 | 3245.96 | 1.20% |
| 2025-01-02 | 3.93 | 3.85 | -0.07 | -1.79% | 3.81 | 3.98 | 87741 | 3424.02 | 1.22% |
| 2024-12-31 | 4.06 | 3.92 | -0.14 | -3.45% | 3.91 | 4.08 | 87199 | 3477.43 | 1.21% |
| 2024-12-30 | 4.01 | 4.06 | 0.00 | 0.00% | 3.93 | 4.09 | 105314 | 4245.59 | 1.47% |
| 2024-12-27 | 3.92 | 4.06 | 0.16 | 4.10% | 3.90 | 4.10 | 112503 | 4542.11 | 1.57% |
| 2024-12-26 | 3.85 | 3.90 | 0.05 | 1.30% | 3.85 | 3.96 | 78428 | 3060.60 | 1.09% |
| 2024-12-25 | 4.00 | 3.85 | -0.14 | -3.51% | 3.79 | 4.00 | 105813 | 4081.18 | 1.47% |
| 2024-12-24 | 3.98 | 3.99 | 0.05 | 1.27% | 3.94 | 4.05 | 102612 | 4094.94 | 1.43% |
| 2024-12-23 | 4.29 | 3.94 | -0.29 | -6.86% | 3.92 | 4.29 | 166488 | 6724.14 | 2.32% |
| 2024-12-20 | 4.21 | 4.23 | 0.02 | 0.48% | 4.20 | 4.29 | 64712 | 2743.20 | 0.90% |
| 2024-12-19 | 4.17 | 4.21 | 0.01 | 0.24% | 4.12 | 4.22 | 86095 | 3591.28 | 1.20% |
| 2024-12-18 | 4.22 | 4.20 | -0.03 | -0.71% | 4.15 | 4.29 | 79710 | 3371.49 | 1.11% |
| 2024-12-17 | 4.45 | 4.23 | -0.25 | -5.58% | 4.20 | 4.47 | 121307 | 5216.99 | 1.69% |
| 2024-12-16 | 4.48 | 4.48 | -0.01 | -0.22% | 4.46 | 4.54 | 80026 | 3602.05 | 1.11% |
| 2024-12-13 | 4.56 | 4.49 | -0.09 | -1.97% | 4.48 | 4.59 | 100984 | 4570.72 | 1.41% |
| 2024-12-12 | 4.57 | 4.58 | 0.05 | 1.10% | 4.51 | 4.60 | 106023 | 4825.98 | 1.48% |
| 2024-12-11 | 4.50 | 4.53 | 0.03 | 0.67% | 4.48 | 4.55 | 96639 | 4368.13 | 1.35% |
| 2024-12-10 | 4.66 | 4.50 | -0.07 | -1.53% | 4.49 | 4.70 | 130741 | 5969.24 | 1.82% |
| 2024-12-09 | 4.64 | 4.57 | -0.02 | -0.44% | 4.52 | 4.64 | 97174 | 4448.18 | 1.35% |
| 2024-12-06 | 4.57 | 4.59 | 0.03 | 0.66% | 4.51 | 4.60 | 109855 | 5016.21 | 1.53% |
| 2024-12-05 | 4.49 | 4.56 | 0.10 | 2.24% | 4.46 | 4.57 | 128072 | 5788.64 | 1.78% |
| 2024-12-04 | 4.52 | 4.46 | -0.06 | -1.33% | 4.43 | 4.54 | 94951 | 4256.53 | 1.32% |
| 2024-12-03 | 4.52 | 4.52 | -0.01 | -0.22% | 4.47 | 4.57 | 91883 | 4156.25 | 1.28% |
| 2024-12-02 | 4.45 | 4.53 | 0.08 | 1.80% | 4.44 | 4.53 | 143844 | 6453.17 | 2.00% |
| 2024-11-29 | 4.33 | 4.45 | 0.09 | 2.06% | 4.33 | 4.50 | 96337 | 4273.71 | 1.34% |
| 2024-11-28 | 4.32 | 4.36 | 0.08 | 1.87% | 4.31 | 4.41 | 85276 | 3727.42 | 1.19% |
深证大盘股票行情在线 K线走势图
