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
2025-04-03	12.44	12.30	-0.25	-1.99%	12.16	12.60	33721	4170	2.14%
2025-04-02	12.42	12.55	0.13	1.05%	12.38	12.70	30280	3805	1.92%
2025-04-01	12.41	12.42	0.11	0.89%	12.35	12.68	39120	4888	2.48%
2025-03-31	12.30	12.31	-0.05	-0.40%	11.92	12.38	45408	5507	2.88%
2025-03-28	12.36	12.36	-0.17	-1.36%	12.34	12.64	31279	3897	1.99%
2025-03-27	12.63	12.53	-0.17	-1.34%	12.32	12.74	39962	5005	2.54%
2025-03-26	12.45	12.70	0.25	2.01%	12.34	12.89	47365	6029	3.01%
2025-03-25	12.50	12.45	-0.10	-0.80%	12.31	12.77	63351	7944	4.02%
2025-03-24	13.22	12.55	-0.67	-5.07%	12.19	13.34	73148	9279	4.64%
2025-03-21	13.58	13.22	-0.46	-3.36%	13.14	13.60	55151	7349	3.50%
2025-03-20	13.61	13.68	0.05	0.37%	13.46	13.84	53672	7324	3.41%
2025-03-19	13.66	13.63	-0.09	-0.66%	13.51	13.93	49739	6789	3.16%
2025-03-18	13.50	13.72	0.28	2.08%	13.40	13.75	58648	7975	3.72%
2025-03-17	13.54	13.44	-0.04	-0.30%	13.24	13.58	41971	5630	2.66%
2025-03-14	13.08	13.48	0.48	3.69%	12.83	13.63	62152	8233	3.94%
2025-03-13	13.39	13.00	-0.38	-2.84%	12.77	13.46	56869	7393	3.61%
2025-03-12	13.45	13.38	0.00	0.00%	13.35	13.54	42616	5730	2.70%
2025-03-11	13.24	13.38	-0.09	-0.67%	13.14	13.53	57315	7627	3.64%
2025-03-10	13.61	13.47	-0.18	-1.32%	13.30	13.69	69667	9408	4.42%
2025-03-07	13.60	13.65	0.09	0.66%	13.50	13.93	70213	9613	4.46%
2025-03-06	13.45	13.56	0.15	1.12%	13.45	13.75	70831	9652	4.50%
2025-03-05	13.31	13.41	0.11	0.83%	13.09	13.47	68252	9060	4.33%
2025-03-04	12.82	13.30	0.48	3.74%	12.78	13.37	124121	16392	7.88%
2025-03-03	13.32	12.82	-0.41	-3.10%	12.68	13.54	163386	21419	10.37%
2025-02-28	14.36	13.23	-1.14	-7.93%	13.19	14.36	103879	14125	6.59%
2025-02-27	14.63	14.37	-0.26	-1.78%	13.95	14.67	104519	14937	6.63%
2025-02-26	14.47	14.63	0.34	2.38%	14.28	14.95	156288	22864	9.92%
2025-02-25	13.81	14.29	0.15	1.06%	13.74	14.69	167948	23888	10.66%
2025-02-24	13.56	14.14	0.60	4.43%	13.56	15.14	169757	24007	10.77%
2025-02-21	13.60	13.54	-0.12	-0.88%	13.43	13.95	101644	13822	6.45%
2025-02-20	13.36	13.66	0.18	1.34%	13.34	13.99	205871	28053	13.07%
2025-02-19	12.51	13.48	0.97	7.75%	12.51	13.60	182153	24009	11.56%
2025-02-18	12.77	12.51	-0.33	-2.57%	12.43	12.91	60009	7597	3.81%
2025-02-17	12.55	12.84	0.27	2.15%	12.53	13.12	86010	11026	5.46%
2025-02-14	12.36	12.57	0.22	1.78%	12.23	12.63	62842	7841	3.99%
2025-02-13	12.66	12.35	-0.33	-2.60%	12.25	12.69	73634	9131	4.67%
2025-02-12	12.54	12.68	0.06	0.48%	12.41	12.80	104474	13199	6.63%
2025-02-11	12.35	12.62	0.25	2.02%	12.21	13.26	140866	18008	8.94%
2025-02-10	12.06	12.37	0.31	2.57%	11.97	12.37	48252	5902	3.06%
2025-02-07	12.09	12.06	-0.01	-0.08%	11.87	12.20	56290	6793	3.57%
2025-02-06	11.81	12.07	0.22	1.86%	11.77	12.09	35522	4253	2.25%
2025-02-05	11.70	11.85	0.33	2.86%	11.63	11.90	42077	4967	2.67%
2025-01-27	11.83	11.52	-0.20	-1.71%	11.52	11.90	32895	3854	2.09%
2025-01-24	11.47	11.72	0.24	2.09%	11.38	11.78	36976	4287	2.35%
2025-01-23	11.51	11.48	0.09	0.79%	11.44	11.71	37197	4312	2.36%
2025-01-22	11.43	11.39	-0.12	-1.04%	11.35	11.52	19753	2256	1.25%
2025-01-21	11.42	11.51	0.10	0.88%	11.30	11.53	36536	4175	2.32%
2025-01-20	11.19	11.41	0.28	2.52%	11.10	11.47	37139	4203	2.36%
2025-01-17	11.05	11.13	0.08	0.72%	10.96	11.20	30199	3349	1.92%
2025-01-16	11.02	11.05	0.07	0.64%	10.88	11.23	33620	3721	2.13%
2025-01-15	11.13	10.98	-0.12	-1.08%	10.92	11.14	31409	3461	1.99%
2025-01-14	10.50	11.10	0.60	5.71%	10.50	11.11	42002	4576	2.67%
2025-01-13	10.26	10.50	0.14	1.35%	10.05	10.62	38634	4005	2.45%
2025-01-10	10.76	10.36	-0.39	-3.63%	10.36	10.87	36575	3885	2.32%
2025-01-09	10.63	10.75	0.11	1.03%	10.51	10.87	32771	3529	2.08%
2025-01-08	10.66	10.64	-0.11	-1.02%	10.26	10.81	41632	4390	2.64%
2025-01-07	10.39	10.75	0.41	3.97%	10.37	10.77	45762	4847	2.90%
2025-01-06	10.50	10.34	-0.17	-1.62%	9.93	10.64	47196	4882	3.00%
2025-01-03	11.26	10.51	-0.66	-5.91%	10.48	11.26	60029	6486	3.81%
2025-01-02	11.60	11.17	-0.43	-3.71%	11.01	11.71	49415	5615	3.14%
2024-12-31	12.32	11.60	-0.73	-5.92%	11.57	12.56	70517	8431	4.48%
2024-12-30	12.47	12.33	-0.14	-1.12%	12.01	12.49	55497	6841	3.52%
2024-12-27	12.51	12.47	-0.15	-1.19%	12.41	12.78	93212	11734	5.92%
2024-12-26	12.01	12.62	0.63	5.25%	11.70	12.70	112868	14014	7.16%