当前位置: 爱股网 > 股票行情 > 远方信息(300306)股票行情

远方信息(300306)股票行情

远方信息(300306)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	12.10	12.03	-0.14	-1.15%	11.92	12.29	30883	3730.97	1.96%	0.00
2026-03-25	12.07	12.17	0.10	0.83%	12.07	12.31	30136	3675.52	1.91%	0.00
2026-03-24	11.80	12.07	0.51	4.41%	11.61	12.08	46487	5504.65	2.95%	0.00
2026-03-23	12.22	11.56	-0.88	-7.07%	11.43	12.25	59663	7083.42	3.79%	0.00
2026-03-20	12.96	12.44	-0.52	-4.01%	12.40	13.10	41742	5295.77	2.65%	0.00
2026-03-19	13.29	12.96	-0.42	-3.14%	12.85	13.34	36799	4804.71	2.33%	0.00
2026-03-18	13.07	13.38	0.34	2.61%	12.98	13.39	27837	3666.70	1.77%	0.00
2026-03-17	13.43	13.04	-0.29	-2.18%	13.02	13.43	25324	3341.85	1.61%	0.00
2026-03-16	13.22	13.33	0.17	1.29%	13.12	13.33	23210	3067.23	1.47%	0.00
2026-03-13	13.31	13.16	-0.15	-1.13%	13.15	13.43	23910	3177.49	1.52%	0.00
2026-03-12	13.54	13.31	-0.24	-1.77%	13.29	13.60	33581	4507.54	2.13%	0.00
2026-03-11	13.83	13.55	-0.28	-2.02%	13.51	13.89	36531	4987.25	2.32%	0.00
2026-03-10	13.60	13.83	0.35	2.60%	13.56	13.83	34466	4733.51	2.19%	1.00
2026-03-09	13.42	13.48	-0.12	-0.88%	13.16	13.52	39575	5288.92	2.51%	0.00
2026-03-06	13.51	13.60	0.07	0.52%	13.40	13.69	31971	4357.45	2.03%	0.00
2026-03-05	13.36	13.53	0.41	3.13%	13.20	13.75	50632	6868.39	3.21%	0.00
2026-03-04	12.99	13.12	0.05	0.38%	12.92	13.28	44790	5861.62	2.84%	0.00
2026-03-03	13.67	13.07	-0.63	-4.60%	13.07	13.83	60884	8169.50	3.86%	3.00
2026-03-02	14.40	13.70	-0.87	-5.97%	13.68	14.51	80105	11148.57	5.08%	0.00
2026-02-27	14.50	14.57	0.00	0.00%	14.40	14.66	40080	5814.52	2.54%	0.00
2026-02-26	14.22	14.57	0.35	2.46%	14.22	14.60	56849	8234.79	3.61%	2.00
2026-02-25	14.12	14.22	0.06	0.42%	14.10	14.31	30792	4385.64	1.95%	2.00
2026-02-24	14.15	14.16	0.15	1.07%	13.98	14.23	35370	4999.34	2.24%	0.00
2026-02-13	13.99	14.01	-0.01	-0.07%	13.93	14.20	28701	4052.88	1.82%	0.00
2026-02-12	14.16	14.02	-0.14	-0.99%	13.98	14.20	36781	5188.34	2.33%	0.00
2026-02-11	14.35	14.16	-0.20	-1.39%	14.15	14.36	33542	4778.15	2.13%	0.00
2026-02-10	14.26	14.36	0.05	0.35%	14.26	14.50	34834	5018.28	2.21%	0.00
2026-02-09	14.26	14.31	0.26	1.85%	14.13	14.46	45640	6542.33	2.90%	41.00
2026-02-06	14.08	14.05	-0.03	-0.21%	13.93	14.20	29511	4161.55	1.87%	0.00
2026-02-05	14.14	14.08	-0.11	-0.78%	14.03	14.28	31855	4501.93	2.02%	0.00
2026-02-04	14.29	14.19	-0.01	-0.07%	14.02	14.37	35034	4965.78	2.22%	0.00
2026-02-03	13.99	14.20	0.33	2.38%	13.98	14.24	32275	4559.80	2.05%	0.00
2026-02-02	13.90	13.87	-0.23	-1.63%	13.83	14.22	41299	5799.08	2.62%	0.00
2026-01-30	13.90	14.10	0.16	1.15%	13.73	14.15	57463	8014.32	3.65%	0.00
2026-01-29	14.37	13.94	-0.81	-5.49%	13.70	14.37	108342	15219.51	6.87%	0.00
2026-01-28	15.30	14.75	-0.64	-4.16%	14.64	15.30	120217	17911.10	7.63%	0.00
2026-01-27	14.85	15.39	0.51	3.43%	14.61	15.50	169125	25711.05	10.73%	0.00
2026-01-26	15.00	14.88	-0.06	-0.40%	14.63	15.18	78169	11624.79	4.96%	0.00
2026-01-23	14.94	14.94	0.02	0.13%	14.75	15.00	63679	9456.17	4.04%	0.00
2026-01-22	14.59	14.92	0.33	2.26%	14.57	14.97	98684	14644.53	6.26%	0.00
2026-01-21	14.23	14.59	0.37	2.60%	14.05	14.65	78392	11344.01	4.97%	0.00
2026-01-20	14.51	14.22	-0.29	-2.00%	14.11	14.55	75396	10771.37	4.78%	0.00
2026-01-19	14.46	14.51	-0.09	-0.62%	14.35	14.60	63827	9241.91	4.05%	0.00
2026-01-16	14.52	14.60	0.11	0.76%	14.28	14.72	80068	11637.06	5.08%	0.00
2026-01-15	14.85	14.49	-0.59	-3.91%	14.35	14.85	110364	16105.33	7.00%	0.00
2026-01-14	14.51	15.08	0.73	5.09%	14.37	15.10	193772	28576.50	12.30%	17.00
2026-01-13	14.56	14.35	-0.19	-1.31%	14.17	14.73	105857	15216.03	6.72%	0.00
2026-01-12	14.25	14.54	0.29	2.04%	14.16	14.72	132344	19170.05	8.40%	0.00
2026-01-09	14.20	14.25	0.01	0.07%	14.05	14.29	89907	12755.49	5.70%	0.00
2026-01-08	14.20	14.24	0.05	0.35%	14.07	14.29	85173	12087.13	5.40%	7.00
2026-01-07	13.90	14.19	0.28	2.01%	13.78	14.19	107150	15062.83	6.80%	0.00
2026-01-06	13.90	13.91	0.00	0.00%	13.72	13.94	88671	12259.46	5.63%	0.00
2026-01-05	13.79	13.91	0.16	1.16%	13.55	13.92	68076	9384.06	4.32%	0.00
2025-12-31	13.47	13.75	0.31	2.31%	13.33	13.81	73595	10049.71	4.67%	0.00
2025-12-30	13.64	13.44	-0.18	-1.32%	13.41	13.93	69024	9393.91	4.38%	0.00
2025-12-29	13.92	13.62	-0.31	-2.23%	13.53	13.93	77935	10648.32	4.95%	0.00
2025-12-26	14.17	13.93	-0.34	-2.38%	13.81	14.23	97556	13653.96	6.19%	0.00
2025-12-25	14.00	14.27	0.18	1.28%	13.75	14.34	110816	15650.58	7.03%	0.00
2025-12-24	13.82	14.09	0.14	1.00%	13.68	14.10	103936	14502.05	6.59%	0.00
2025-12-23	14.68	13.95	-0.89	-6.00%	13.86	14.68	182028	25613.94	11.55%	0.00
2025-12-22	14.94	14.84	-0.26	-1.72%	14.63	15.68	260820	39147.66	16.55%	7.00
2025-12-19	14.34	15.10	0.73	5.08%	14.18	15.23	247320	36759.96	15.69%	0.00
2025-12-18	14.03	14.37	0.22	1.55%	13.99	14.97	177876	25779.46	11.29%	16.00
2025-12-17	14.22	14.15	-0.33	-2.28%	13.81	14.45	158705	22372.96	10.07%	0.00
2025-12-16	13.90	14.48	0.56	4.02%	13.46	14.60	240807	34149.84	15.28%	0.00
2025-12-15	13.53	13.92	0.28	2.05%	13.45	14.11	137845	19215.66	8.75%	0.00
2025-12-12	13.76	13.64	-0.16	-1.16%	13.56	13.95	98901	13581.57	6.28%	0.00
2025-12-11	14.14	13.80	-0.33	-2.34%	13.76	14.16	114092	15892.01	7.24%	0.00
2025-12-10	13.43	14.13	0.68	5.06%	13.27	14.22	203328	28308.24	12.90%	0.00
2025-12-09	13.64	13.45	-0.21	-1.54%	13.40	13.67	61372	8300.50	3.89%	0.00
2025-12-08	13.15	13.66	0.57	4.35%	13.15	13.88	131385	17833.48	8.34%	0.00
2025-12-05	12.86	13.09	0.22	1.71%	12.54	13.15	71196	9163.58	4.52%	0.00
2025-12-04	13.30	12.87	-0.44	-3.31%	12.77	13.30	96040	12438.97	6.09%	0.00
2025-12-03	13.65	13.31	-0.50	-3.62%	13.26	13.73	95238	12777.02	6.04%	0.00
2025-12-02	13.47	13.81	0.27	1.99%	13.12	13.99	158971	21634.23	10.09%	54.00
2025-12-01	13.69	13.54	-0.21	-1.53%	13.42	13.69	106247	14369.64	6.74%	0.00
2025-11-28	13.89	13.75	-0.32	-2.27%	13.53	13.90	131709	18042.75	8.36%	14.00
2025-11-27	13.50	14.07	0.62	4.61%	13.44	14.15	221706	30866.52	14.07%	3.00
2025-11-26	13.68	13.45	-0.28	-2.04%	13.41	13.87	121347	16485.91	7.70%	2.00
2025-11-25	13.68	13.73	-0.13	-0.94%	13.38	13.83	165079	22557.33	10.47%	0.00

深证大盘股票行情在线 K线走势图

远方信息(300306)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58