远方信息 (300306) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-01	10.59	11.00	0.34	3.19%	10.51	11.18	33092	3628	2.10%
2026-05-29	11.08	10.66	-0.39	-3.53%	10.58	11.19	38291	4145	2.43%
2026-05-28	11.13	11.05	-0.15	-1.34%	10.81	11.39	42505	4704	2.70%
2026-05-27	11.61	11.20	-0.40	-3.45%	11.10	11.78	39953	4497	2.54%
2026-05-26	11.92	11.60	-0.39	-3.25%	11.42	11.98	37824	4406	2.40%
2026-05-25	12.26	11.99	-0.25	-2.04%	11.84	12.43	30659	3698	1.95%
2026-05-22	12.00	12.24	0.36	3.03%	11.73	12.40	28927	3481	1.84%
2026-05-21	12.45	11.88	-0.48	-3.88%	11.85	12.59	36062	4421	2.29%
2026-05-20	12.50	12.36	-0.21	-1.67%	12.22	12.60	27269	3367	1.73%
2026-05-19	12.51	12.57	0.14	1.13%	12.29	12.59	29497	3676	1.87%
2026-05-18	12.60	12.69	0.13	1.04%	12.48	12.71	31893	4016	2.02%
2026-05-15	12.71	12.56	-0.10	-0.79%	12.47	12.77	26382	3329	1.67%
2026-05-14	12.88	12.66	-0.19	-1.48%	12.66	12.89	25981	3308	1.65%
2026-05-13	12.75	12.85	0.09	0.71%	12.69	12.93	26358	3390	1.67%
2026-05-12	12.85	12.76	-0.16	-1.24%	12.67	13.00	29330	3760	1.86%
2026-05-11	12.85	12.92	0.07	0.54%	12.78	12.96	25860	3325	1.64%
2026-05-08	12.68	12.85	0.13	1.02%	12.61	12.88	29704	3801	1.88%
2026-05-07	12.67	12.72	0.07	0.55%	12.63	12.84	26409	3372	1.68%
2026-05-06	12.69	12.65	0.00	0.00%	12.54	12.78	33702	4273	2.14%
2026-04-30	12.57	12.65	0.15	1.20%	12.48	12.68	24014	3030	1.52%
2026-04-29	12.20	12.50	0.30	2.46%	12.16	12.58	28701	3581	1.82%
2026-04-28	12.38	12.20	-0.25	-2.01%	12.13	12.55	34103	4200	2.16%
2026-04-27	12.29	12.45	0.29	2.38%	12.02	12.48	37833	4650	2.40%
2026-04-24	12.08	12.16	0.07	0.58%	11.86	12.25	25823	3115	1.64%
2026-04-23	12.47	12.09	-0.33	-2.66%	12.03	12.50	34911	4250	2.22%
2026-04-22	12.37	12.42	0.06	0.49%	12.29	12.49	23720	2945	1.51%
2026-04-21	12.50	12.36	-0.13	-1.04%	12.29	12.50	20304	2509	1.29%
2026-04-20	12.36	12.49	0.14	1.13%	12.35	12.52	21314	2656	1.35%
2026-04-17	12.42	12.35	-0.14	-1.12%	12.31	12.49	23487	2905	1.49%
2026-04-16	12.35	12.49	0.19	1.54%	12.27	12.55	25870	3219	1.64%
2026-04-15	12.58	12.30	-0.21	-1.68%	12.26	12.58	20732	2570	1.32%
2026-04-14	12.42	12.51	0.15	1.21%	12.26	12.55	32127	3987	2.04%
2026-04-13	12.35	12.36	0.00	0.00%	12.24	12.40	23202	2861	1.47%
2026-04-10	12.41	12.36	0.02	0.16%	12.36	12.57	30031	3742	1.91%
2026-04-09	12.46	12.34	-0.24	-1.91%	12.25	12.53	22412	2775	1.42%
2026-04-08	12.38	12.58	0.48	3.97%	12.31	12.60	28778	3591	1.83%
2026-04-07	11.90	12.10	0.30	2.54%	11.81	12.22	29616	3576	1.88%
2026-04-03	12.15	11.80	-0.34	-2.80%	11.74	12.18	29735	3531	1.89%
2026-04-02	12.24	12.14	-0.16	-1.30%	11.98	12.38	26227	3197	1.66%
2026-04-01	12.43	12.30	0.18	1.49%	12.15	12.46	31442	3863	2.00%
2026-03-31	12.35	12.12	-0.22	-1.78%	12.11	12.48	27474	3379	1.74%
2026-03-30	12.11	12.34	0.11	0.90%	12.03	12.34	25083	3066	1.59%
2026-03-27	11.90	12.23	0.20	1.66%	11.82	12.31	28519	3473	1.81%
2026-03-26	12.10	12.03	-0.14	-1.15%	11.92	12.29	30883	3730	1.96%
2026-03-25	12.07	12.17	0.10	0.83%	12.07	12.31	30136	3675	1.91%
2026-03-24	11.80	12.07	0.51	4.41%	11.61	12.08	46487	5504	2.95%
2026-03-23	12.22	11.56	-0.88	-7.07%	11.43	12.25	59663	7083	3.79%
2026-03-20	12.96	12.44	-0.52	-4.01%	12.40	13.10	41742	5295	2.65%
2026-03-19	13.29	12.96	-0.42	-3.14%	12.85	13.34	36799	4804	2.33%
2026-03-18	13.07	13.38	0.34	2.61%	12.98	13.39	27837	3666	1.77%
2026-03-17	13.43	13.04	-0.29	-2.18%	13.02	13.43	25324	3341	1.61%
2026-03-16	13.22	13.33	0.17	1.29%	13.12	13.33	23210	3067	1.47%
2026-03-13	13.31	13.16	-0.15	-1.13%	13.15	13.43	23910	3177	1.52%
2026-03-12	13.54	13.31	-0.24	-1.77%	13.29	13.60	33581	4507	2.13%
2026-03-11	13.83	13.55	-0.28	-2.02%	13.51	13.89	36531	4987	2.32%
2026-03-10	13.60	13.83	0.35	2.60%	13.56	13.83	34466	4733	2.19%
2026-03-09	13.42	13.48	-0.12	-0.88%	13.16	13.52	39575	5288	2.51%
2026-03-06	13.51	13.60	0.07	0.52%	13.40	13.69	31971	4357	2.03%
2026-03-05	13.36	13.53	0.41	3.13%	13.20	13.75	50632	6868	3.21%
2026-03-04	12.99	13.12	0.05	0.38%	12.92	13.28	44790	5861	2.84%
2026-03-03	13.67	13.07	-0.63	-4.60%	13.07	13.83	60884	8169	3.86%
2026-03-02	14.40	13.70	-0.87	-5.97%	13.68	14.51	80105	11148	5.08%
2026-02-27	14.50	14.57	0.00	0.00%	14.40	14.66	40080	5814	2.54%
2026-02-26	14.22	14.57	0.35	2.46%	14.22	14.60	56849	8234	3.61%
2026-02-25	14.12	14.22	0.06	0.42%	14.10	14.31	30792	4385	1.95%
2026-02-24	14.15	14.16	0.15	1.07%	13.98	14.23	35370	4999	2.24%