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 |
|---|
| 2025-03-28 | 12.36 | 12.36 | -0.17 | -1.36% | 12.34 | 12.64 | 31279 | 3897.44 | 1.99% | 0.00 |
| 2025-03-27 | 12.63 | 12.53 | -0.17 | -1.34% | 12.32 | 12.74 | 39962 | 5005.63 | 2.54% | 0.00 |
| 2025-03-26 | 12.45 | 12.70 | 0.25 | 2.01% | 12.34 | 12.89 | 47365 | 6029.08 | 3.01% | 0.00 |
| 2025-03-25 | 12.50 | 12.45 | -0.10 | -0.80% | 12.31 | 12.77 | 63351 | 7944.55 | 4.02% | 0.00 |
| 2025-03-24 | 13.22 | 12.55 | -0.67 | -5.07% | 12.19 | 13.34 | 73148 | 9279.88 | 4.64% | 21.00 |
| 2025-03-21 | 13.58 | 13.22 | -0.46 | -3.36% | 13.14 | 13.60 | 55151 | 7349.20 | 3.50% | 0.00 |
| 2025-03-20 | 13.61 | 13.68 | 0.05 | 0.37% | 13.46 | 13.84 | 53672 | 7324.72 | 3.41% | 0.00 |
| 2025-03-19 | 13.66 | 13.63 | -0.09 | -0.66% | 13.51 | 13.93 | 49739 | 6789.47 | 3.16% | 0.00 |
| 2025-03-18 | 13.50 | 13.72 | 0.28 | 2.08% | 13.40 | 13.75 | 58648 | 7975.99 | 3.72% | 0.00 |
| 2025-03-17 | 13.54 | 13.44 | -0.04 | -0.30% | 13.24 | 13.58 | 41971 | 5630.89 | 2.66% | 0.00 |
| 2025-03-14 | 13.08 | 13.48 | 0.48 | 3.69% | 12.83 | 13.63 | 62152 | 8233.15 | 3.94% | 0.00 |
| 2025-03-13 | 13.39 | 13.00 | -0.38 | -2.84% | 12.77 | 13.46 | 56869 | 7393.76 | 3.61% | 0.00 |
| 2025-03-12 | 13.45 | 13.38 | 0.00 | 0.00% | 13.35 | 13.54 | 42616 | 5730.56 | 2.70% | 0.00 |
| 2025-03-11 | 13.24 | 13.38 | -0.09 | -0.67% | 13.14 | 13.53 | 57315 | 7627.41 | 3.64% | 0.00 |
| 2025-03-10 | 13.61 | 13.47 | -0.18 | -1.32% | 13.30 | 13.69 | 69667 | 9408.44 | 4.42% | 0.00 |
| 2025-03-07 | 13.60 | 13.65 | 0.09 | 0.66% | 13.50 | 13.93 | 70213 | 9613.71 | 4.46% | 0.00 |
| 2025-03-06 | 13.45 | 13.56 | 0.15 | 1.12% | 13.45 | 13.75 | 70831 | 9652.85 | 4.50% | 0.00 |
| 2025-03-05 | 13.31 | 13.41 | 0.11 | 0.83% | 13.09 | 13.47 | 68252 | 9060.93 | 4.33% | 0.00 |
| 2025-03-04 | 12.82 | 13.30 | 0.48 | 3.74% | 12.78 | 13.37 | 124121 | 16392.75 | 7.88% | 0.00 |
| 2025-03-03 | 13.32 | 12.82 | -0.41 | -3.10% | 12.68 | 13.54 | 163386 | 21419.57 | 10.37% | 0.00 |
| 2025-02-28 | 14.36 | 13.23 | -1.14 | -7.93% | 13.19 | 14.36 | 103879 | 14125.10 | 6.59% | 0.00 |
| 2025-02-27 | 14.63 | 14.37 | -0.26 | -1.78% | 13.95 | 14.67 | 104519 | 14937.12 | 6.63% | 1.00 |
| 2025-02-26 | 14.47 | 14.63 | 0.34 | 2.38% | 14.28 | 14.95 | 156288 | 22864.88 | 9.92% | 0.00 |
| 2025-02-25 | 13.81 | 14.29 | 0.15 | 1.06% | 13.74 | 14.69 | 167948 | 23888.68 | 10.66% | 0.00 |
| 2025-02-24 | 13.56 | 14.14 | 0.60 | 4.43% | 13.56 | 15.14 | 169757 | 24007.14 | 10.77% | 0.00 |
| 2025-02-21 | 13.60 | 13.54 | -0.12 | -0.88% | 13.43 | 13.95 | 101644 | 13822.30 | 6.45% | 40.00 |
| 2025-02-20 | 13.36 | 13.66 | 0.18 | 1.34% | 13.34 | 13.99 | 205871 | 28053.76 | 13.07% | 0.00 |
| 2025-02-19 | 12.51 | 13.48 | 0.97 | 7.75% | 12.51 | 13.60 | 182153 | 24009.95 | 11.56% | 72.00 |
| 2025-02-18 | 12.77 | 12.51 | -0.33 | -2.57% | 12.43 | 12.91 | 60009 | 7597.17 | 3.81% | 0.00 |
| 2025-02-17 | 12.55 | 12.84 | 0.27 | 2.15% | 12.53 | 13.12 | 86010 | 11026.34 | 5.46% | 0.00 |
| 2025-02-14 | 12.36 | 12.57 | 0.22 | 1.78% | 12.23 | 12.63 | 62842 | 7841.72 | 3.99% | 0.00 |
| 2025-02-13 | 12.66 | 12.35 | -0.33 | -2.60% | 12.25 | 12.69 | 73634 | 9131.63 | 4.67% | 0.00 |
| 2025-02-12 | 12.54 | 12.68 | 0.06 | 0.48% | 12.41 | 12.80 | 104474 | 13199.65 | 6.63% | 0.00 |
| 2025-02-11 | 12.35 | 12.62 | 0.25 | 2.02% | 12.21 | 13.26 | 140866 | 18008.03 | 8.94% | 0.00 |
| 2025-02-10 | 12.06 | 12.37 | 0.31 | 2.57% | 11.97 | 12.37 | 48252 | 5902.89 | 3.06% | 0.00 |
| 2025-02-07 | 12.09 | 12.06 | -0.01 | -0.08% | 11.87 | 12.20 | 56290 | 6793.88 | 3.57% | 0.00 |
| 2025-02-06 | 11.81 | 12.07 | 0.22 | 1.86% | 11.77 | 12.09 | 35522 | 4253.66 | 2.25% | 0.00 |
| 2025-02-05 | 11.70 | 11.85 | 0.33 | 2.86% | 11.63 | 11.90 | 42077 | 4967.77 | 2.67% | 0.00 |
| 2025-01-27 | 11.83 | 11.52 | -0.20 | -1.71% | 11.52 | 11.90 | 32895 | 3854.52 | 2.09% | 0.00 |
| 2025-01-24 | 11.47 | 11.72 | 0.24 | 2.09% | 11.38 | 11.78 | 36976 | 4287.46 | 2.35% | 0.00 |
| 2025-01-23 | 11.51 | 11.48 | 0.09 | 0.79% | 11.44 | 11.71 | 37197 | 4312.59 | 2.36% | 0.00 |
| 2025-01-22 | 11.43 | 11.39 | -0.12 | -1.04% | 11.35 | 11.52 | 19753 | 2256.50 | 1.25% | 0.00 |
| 2025-01-21 | 11.42 | 11.51 | 0.10 | 0.88% | 11.30 | 11.53 | 36536 | 4175.30 | 2.32% | 0.00 |
| 2025-01-20 | 11.19 | 11.41 | 0.28 | 2.52% | 11.10 | 11.47 | 37139 | 4203.82 | 2.36% | 0.00 |
| 2025-01-17 | 11.05 | 11.13 | 0.08 | 0.72% | 10.96 | 11.20 | 30199 | 3349.23 | 1.92% | 0.00 |
| 2025-01-16 | 11.02 | 11.05 | 0.07 | 0.64% | 10.88 | 11.23 | 33620 | 3721.11 | 2.13% | 0.00 |
| 2025-01-15 | 11.13 | 10.98 | -0.12 | -1.08% | 10.92 | 11.14 | 31409 | 3461.37 | 1.99% | 0.00 |
| 2025-01-14 | 10.50 | 11.10 | 0.60 | 5.71% | 10.50 | 11.11 | 42002 | 4576.49 | 2.67% | 0.00 |
| 2025-01-13 | 10.26 | 10.50 | 0.14 | 1.35% | 10.05 | 10.62 | 38634 | 4005.67 | 2.45% | 0.00 |
| 2025-01-10 | 10.76 | 10.36 | -0.39 | -3.63% | 10.36 | 10.87 | 36575 | 3885.61 | 2.32% | 0.00 |
| 2025-01-09 | 10.63 | 10.75 | 0.11 | 1.03% | 10.51 | 10.87 | 32771 | 3529.63 | 2.08% | 0.00 |
| 2025-01-08 | 10.66 | 10.64 | -0.11 | -1.02% | 10.26 | 10.81 | 41632 | 4390.82 | 2.64% | 0.00 |
| 2025-01-07 | 10.39 | 10.75 | 0.41 | 3.97% | 10.37 | 10.77 | 45762 | 4847.14 | 2.90% | 0.00 |
| 2025-01-06 | 10.50 | 10.34 | -0.17 | -1.62% | 9.93 | 10.64 | 47196 | 4882.59 | 3.00% | 0.00 |
| 2025-01-03 | 11.26 | 10.51 | -0.66 | -5.91% | 10.48 | 11.26 | 60029 | 6486.59 | 3.81% | 0.00 |
| 2025-01-02 | 11.60 | 11.17 | -0.43 | -3.71% | 11.01 | 11.71 | 49415 | 5615.47 | 3.14% | 0.00 |
| 2024-12-31 | 12.32 | 11.60 | -0.73 | -5.92% | 11.57 | 12.56 | 70517 | 8431.10 | 4.48% | 0.00 |
| 2024-12-30 | 12.47 | 12.33 | -0.14 | -1.12% | 12.01 | 12.49 | 55497 | 6841.09 | 3.52% | 0.00 |
| 2024-12-27 | 12.51 | 12.47 | -0.15 | -1.19% | 12.41 | 12.78 | 93212 | 11734.08 | 5.92% | 0.00 |
| 2024-12-26 | 12.01 | 12.62 | 0.63 | 5.25% | 11.70 | 12.70 | 112868 | 14014.45 | 7.16% | 0.00 |
| 2024-12-25 | 12.11 | 11.99 | -0.12 | -0.99% | 11.55 | 12.18 | 57711 | 6826.99 | 3.66% | 0.00 |
| 2024-12-24 | 12.20 | 12.11 | 0.06 | 0.50% | 11.81 | 12.36 | 50193 | 6054.60 | 3.19% | 0.00 |
| 2024-12-23 | 12.84 | 12.05 | -0.79 | -6.15% | 11.96 | 12.87 | 66359 | 8167.99 | 4.21% | 0.00 |
| 2024-12-20 | 12.41 | 12.84 | 0.42 | 3.38% | 12.28 | 12.84 | 63186 | 8008.23 | 4.01% | 0.00 |
| 2024-12-19 | 11.98 | 12.42 | 0.33 | 2.73% | 11.84 | 12.50 | 56240 | 6882.78 | 3.57% | 0.00 |
| 2024-12-18 | 12.10 | 12.09 | 0.03 | 0.25% | 11.76 | 12.28 | 43550 | 5257.74 | 2.76% | 0.00 |
| 2024-12-17 | 12.61 | 12.06 | -0.58 | -4.59% | 11.97 | 12.61 | 52601 | 6418.24 | 3.34% | 0.00 |
| 2024-12-16 | 12.68 | 12.64 | -0.03 | -0.24% | 12.48 | 12.78 | 42021 | 5313.84 | 2.67% | 0.00 |
| 2024-12-13 | 12.93 | 12.67 | -0.35 | -2.69% | 12.63 | 12.97 | 52546 | 6724.10 | 3.33% | 0.00 |
| 2024-12-12 | 12.98 | 13.02 | -0.04 | -0.31% | 12.84 | 13.22 | 56656 | 7364.42 | 3.60% | 0.00 |
| 2024-12-11 | 13.07 | 13.06 | 0.07 | 0.54% | 12.79 | 13.09 | 64754 | 8378.10 | 4.11% | 0.00 |
| 2024-12-10 | 12.99 | 12.99 | 0.26 | 2.04% | 12.85 | 13.43 | 111628 | 14621.99 | 7.08% | 0.00 |
| 2024-12-09 | 12.74 | 12.73 | -0.01 | -0.08% | 12.57 | 12.85 | 45640 | 5813.63 | 2.90% | 0.00 |
| 2024-12-06 | 12.68 | 12.74 | 0.08 | 0.63% | 12.57 | 12.78 | 52589 | 6675.44 | 3.34% | 0.00 |
| 2024-12-05 | 12.50 | 12.66 | 0.14 | 1.12% | 12.50 | 12.76 | 49039 | 6198.96 | 3.11% | 0.00 |
| 2024-12-04 | 12.71 | 12.52 | -0.20 | -1.57% | 12.43 | 12.75 | 41941 | 5279.38 | 2.66% | 0.00 |
| 2024-12-03 | 12.64 | 12.72 | 0.07 | 0.55% | 12.53 | 12.77 | 47160 | 5977.20 | 2.99% | 0.00 |
| 2024-12-02 | 12.45 | 12.65 | 0.24 | 1.93% | 12.40 | 12.70 | 58806 | 7402.20 | 3.73% | 0.00 |
| 2024-11-29 | 12.09 | 12.41 | 0.33 | 2.73% | 12.03 | 12.41 | 51948 | 6372.32 | 3.30% | 0.00 |
| 2024-11-28 | 11.99 | 12.08 | 0.06 | 0.50% | 11.99 | 12.23 | 40128 | 4867.05 | 2.55% | 0.00 |
深证大盘股票行情在线 K线走势图
