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
2025-08-01	13.01	13.25	0.31	2.40%	12.94	13.27	58601	7705	3.72%
2025-07-31	13.12	12.94	-0.22	-1.67%	12.92	13.30	48899	6410	3.10%
2025-07-30	13.30	13.16	-0.13	-0.98%	13.06	13.31	45123	5944	2.86%
2025-07-29	13.36	13.29	-0.10	-0.75%	13.19	13.37	36952	4898	2.35%
2025-07-28	13.29	13.39	0.14	1.06%	13.21	13.43	56549	7550	3.59%
2025-07-25	13.12	13.25	0.13	0.99%	13.04	13.25	49044	6452	3.11%
2025-07-24	13.05	13.12	0.05	0.38%	13.04	13.15	45218	5926	2.87%
2025-07-23	13.16	13.07	-0.15	-1.13%	13.04	13.21	40597	5316	2.58%
2025-07-22	13.31	13.22	-0.02	-0.15%	13.12	13.36	49259	6504	3.13%
2025-07-21	13.20	13.24	0.01	0.08%	13.12	13.26	53435	7051	3.39%
2025-07-18	13.08	13.23	0.16	1.22%	12.98	13.29	70813	9296	4.49%
2025-07-17	12.92	13.07	0.15	1.16%	12.83	13.10	48816	6347	3.10%
2025-07-16	12.89	12.92	0.03	0.23%	12.82	13.01	44486	5751	2.82%
2025-07-15	13.06	12.89	-0.17	-1.30%	12.72	13.07	54479	7008	3.46%
2025-07-14	12.90	13.06	0.17	1.32%	12.80	13.09	56903	7381	3.61%
2025-07-11	12.91	12.89	-0.07	-0.54%	12.76	13.00	82509	10622	5.24%
2025-07-10	13.44	12.96	-0.30	-2.26%	12.94	13.50	130641	17043	8.29%
2025-07-09	13.12	13.26	-0.07	-0.53%	13.12	13.54	191878	25542	12.18%
2025-07-08	13.59	13.33	0.39	3.01%	13.23	14.15	300266	40937	19.06%
2025-07-07	12.73	12.94	0.18	1.41%	12.68	12.96	54769	7034	3.48%
2025-07-04	12.92	12.76	-0.20	-1.54%	12.72	13.02	52820	6763	3.35%
2025-07-03	12.80	12.96	0.16	1.25%	12.70	13.13	56793	7348	3.60%
2025-07-02	12.90	12.80	-0.07	-0.54%	12.68	13.01	54704	7002	3.47%
2025-07-01	12.92	12.87	-0.05	-0.39%	12.73	12.98	48612	6253	3.09%
2025-06-30	12.81	12.92	0.10	0.78%	12.79	12.95	52235	6719	3.32%
2025-06-27	12.78	12.82	0.05	0.39%	12.76	12.97	59287	7611	3.76%
2025-06-26	12.67	12.77	0.10	0.79%	12.63	12.87	72368	9233	4.59%
2025-06-25	12.56	12.67	0.10	0.80%	12.49	12.69	56653	7132	3.60%
2025-06-24	12.58	12.57	0.03	0.24%	12.45	12.62	63844	8005	4.05%
2025-06-23	11.92	12.54	0.58	4.85%	11.85	12.55	78777	9740	5.00%
2025-06-20	12.07	11.96	-0.11	-0.91%	11.86	12.19	39578	4754	2.51%
2025-06-19	12.40	12.07	-0.34	-2.74%	12.03	12.49	46344	5667	2.94%
2025-06-18	12.37	12.41	0.02	0.16%	12.21	12.42	46407	5714	2.95%
2025-06-17	12.45	12.39	-0.06	-0.48%	12.25	12.51	47263	5840	3.00%
2025-06-16	12.10	12.45	0.27	2.22%	12.10	12.59	63148	7848	4.01%
2025-06-13	12.31	12.18	-0.21	-1.69%	12.15	12.63	62735	7729	3.98%
2025-06-12	12.17	12.39	0.23	1.89%	12.08	12.49	57690	7120	3.66%
2025-06-11	12.03	12.16	0.12	1.00%	12.03	12.44	52787	6465	3.35%
2025-06-10	12.17	12.04	-0.14	-1.15%	11.87	12.24	48354	5828	3.07%
2025-06-09	12.10	12.18	0.05	0.41%	12.08	12.18	42767	5188	2.71%
2025-06-06	12.10	12.13	0.03	0.25%	12.02	12.15	41952	5074	2.66%
2025-06-05	11.86	12.10	0.21	1.77%	11.83	12.16	50951	6122	3.23%
2025-06-04	11.76	11.89	0.15	1.28%	11.71	11.90	32214	3804	2.04%
2025-06-03	11.47	11.74	0.16	1.38%	11.47	11.88	40273	4734	2.56%
2025-05-30	11.93	11.58	-0.35	-2.93%	11.54	11.95	51323	5994	3.26%
2025-05-29	11.51	11.93	0.38	3.29%	11.48	11.94	48319	5716	3.07%
2025-05-28	11.55	11.55	0.00	0.00%	11.48	11.66	34025	3931	2.16%
2025-05-27	11.64	11.55	-0.12	-1.03%	11.48	11.69	32609	3770	2.07%
2025-05-26	11.45	11.67	0.18	1.57%	11.45	11.70	33444	3888	2.12%
2025-05-23	11.76	11.49	-0.21	-1.79%	11.48	11.85	52118	6090	3.31%
2025-05-22	12.18	12.02	-0.22	-1.80%	11.99	12.52	52685	6422	3.34%
2025-05-21	12.34	12.24	-0.13	-1.05%	12.09	12.34	46793	5706	2.97%
2025-05-20	12.17	12.37	0.14	1.14%	12.07	12.37	48569	5946	3.08%
2025-05-19	12.18	12.23	-0.01	-0.08%	12.02	12.31	50119	6099	3.18%
2025-05-16	12.08	12.24	0.15	1.24%	11.94	12.31	76929	9400	4.88%
2025-05-15	12.03	12.09	-0.04	-0.33%	11.84	12.18	61706	7400	3.92%
2025-05-14	12.20	12.13	-0.08	-0.66%	11.85	12.25	64905	7846	4.12%
2025-05-13	12.40	12.21	-0.06	-0.49%	12.10	12.40	48580	5937	3.08%
2025-05-12	12.28	12.27	0.13	1.07%	12.16	12.35	35520	4354	2.25%
2025-05-09	12.43	12.14	-0.27	-2.18%	12.04	12.43	42607	5188	2.70%
2025-05-08	12.15	12.41	0.21	1.72%	12.13	12.42	48499	5973	3.08%
2025-05-07	12.30	12.20	-0.03	-0.25%	12.08	12.40	53236	6520	3.38%
2025-05-06	11.96	12.23	0.32	2.69%	11.96	12.24	46914	5692	2.98%
2025-04-30	11.73	11.91	0.20	1.71%	11.68	11.99	46354	5501	2.94%
2025-04-29	11.50	11.71	0.18	1.56%	11.45	11.78	38355	4481	2.43%
2025-04-28	11.65	11.53	-0.11	-0.95%	11.35	11.65	40660	4671	2.58%
2025-04-25	11.64	11.64	0.00	0.00%	11.53	11.73	40556	4724	2.57%
2025-04-24	11.68	11.64	-0.09	-0.77%	11.46	11.77	52929	6151	3.36%