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
2025-12-16	13.90	14.48	0.56	4.02%	13.46	14.60	240807	34149	15.28%
2025-12-15	13.53	13.92	0.28	2.05%	13.45	14.11	137845	19215	8.75%
2025-12-12	13.76	13.64	-0.16	-1.16%	13.56	13.95	98901	13581	6.28%
2025-12-11	14.14	13.80	-0.33	-2.34%	13.76	14.16	114092	15892	7.24%
2025-12-10	13.43	14.13	0.68	5.06%	13.27	14.22	203328	28308	12.90%
2025-12-09	13.64	13.45	-0.21	-1.54%	13.40	13.67	61372	8300	3.89%
2025-12-08	13.15	13.66	0.57	4.35%	13.15	13.88	131385	17833	8.34%
2025-12-05	12.86	13.09	0.22	1.71%	12.54	13.15	71196	9163	4.52%
2025-12-04	13.30	12.87	-0.44	-3.31%	12.77	13.30	96040	12438	6.09%
2025-12-03	13.65	13.31	-0.50	-3.62%	13.26	13.73	95238	12777	6.04%
2025-12-02	13.47	13.81	0.27	1.99%	13.12	13.99	158971	21634	10.09%
2025-12-01	13.69	13.54	-0.21	-1.53%	13.42	13.69	106247	14369	6.74%
2025-11-28	13.89	13.75	-0.32	-2.27%	13.53	13.90	131709	18042	8.36%
2025-11-27	13.50	14.07	0.62	4.61%	13.44	14.15	221706	30866	14.07%
2025-11-26	13.68	13.45	-0.28	-2.04%	13.41	13.87	121347	16485	7.70%
2025-11-25	13.68	13.73	-0.13	-0.94%	13.38	13.83	165079	22557	10.47%
2025-11-24	13.36	13.86	0.60	4.52%	13.27	13.91	251725	34401	15.97%
2025-11-21	12.98	13.26	0.34	2.63%	12.74	13.45	175280	23205	11.12%
2025-11-20	12.92	12.92	0.04	0.31%	12.69	13.00	38963	5008	2.47%
2025-11-19	13.28	12.88	-0.40	-3.01%	12.84	13.30	53995	7015	3.43%
2025-11-18	13.20	13.28	0.04	0.30%	13.12	13.30	49445	6540	3.14%
2025-11-17	13.08	13.24	0.15	1.15%	12.95	13.28	45872	6048	2.91%
2025-11-14	12.97	13.09	0.08	0.61%	12.92	13.26	49062	6445	3.11%
2025-11-13	13.00	13.01	0.01	0.08%	12.80	13.03	28337	3669	1.80%
2025-11-12	13.16	13.00	-0.16	-1.22%	12.92	13.16	40891	5323	2.59%
2025-11-11	13.06	13.16	0.12	0.92%	13.02	13.18	36879	4843	2.34%
2025-11-10	12.94	13.04	0.09	0.69%	12.92	13.06	24938	3241	1.58%
2025-11-07	12.98	12.95	-0.08	-0.61%	12.91	13.04	27087	3513	1.72%
2025-11-06	13.01	13.03	-0.01	-0.08%	12.92	13.07	28888	3755	1.83%
2025-11-05	12.80	13.04	0.15	1.16%	12.75	13.13	39776	5160	2.52%
2025-11-04	12.88	12.89	0.01	0.08%	12.78	12.95	27554	3546	1.75%
2025-11-03	12.84	12.88	0.00	0.00%	12.70	12.90	27878	3570	1.77%
2025-10-31	12.66	12.88	0.28	2.22%	12.59	12.96	43086	5510	2.73%
2025-10-30	12.72	12.60	-0.17	-1.33%	12.60	12.79	32388	4107	2.06%
2025-10-29	12.83	12.77	-0.04	-0.31%	12.63	12.84	31933	4067	2.03%
2025-10-28	12.85	12.81	-0.04	-0.31%	12.78	12.91	27134	3482	1.72%
2025-10-27	12.96	12.85	-0.06	-0.46%	12.74	12.96	46642	5986	2.96%
2025-10-24	12.74	12.91	0.13	1.02%	12.74	12.91	36083	4636	2.29%
2025-10-23	12.67	12.78	0.10	0.79%	12.53	12.79	29680	3759	1.88%
2025-10-22	12.64	12.68	0.02	0.16%	12.48	12.86	38497	4903	2.44%
2025-10-21	12.42	12.66	0.24	1.93%	12.30	12.67	38421	4826	2.44%
2025-10-20	12.30	12.42	0.37	3.07%	12.15	12.45	48760	6025	3.09%
2025-10-17	12.62	12.05	-0.55	-4.37%	12.05	12.64	60702	7481	3.85%
2025-10-16	12.58	12.60	0.01	0.08%	12.33	12.73	49406	6197	3.13%
2025-10-15	12.38	12.59	0.33	2.69%	12.14	12.60	44050	5471	2.79%
2025-10-14	12.53	12.26	-0.17	-1.37%	12.20	12.67	37838	4705	2.40%
2025-10-13	11.99	12.43	-0.09	-0.72%	11.80	12.46	41690	5101	2.65%
2025-10-10	12.40	12.52	0.08	0.64%	12.20	12.54	32843	4087	2.08%
2025-10-09	12.41	12.44	0.04	0.32%	12.35	12.56	32675	4073	2.07%
2025-09-30	12.37	12.40	0.04	0.32%	12.37	12.54	31935	3974	2.03%
2025-09-29	12.32	12.36	0.04	0.32%	12.03	12.45	35023	4302	2.22%
2025-09-26	12.59	12.32	-0.26	-2.07%	12.32	12.62	26749	3324	1.70%
2025-09-25	12.70	12.58	-0.17	-1.33%	12.56	12.84	29575	3754	1.88%
2025-09-24	12.37	12.75	0.32	2.57%	12.27	12.78	40681	5133	2.58%
2025-09-23	12.70	12.43	-0.25	-1.97%	12.10	12.74	55036	6778	3.49%
2025-09-22	12.74	12.68	-0.12	-0.94%	12.58	12.83	29491	3742	1.87%
2025-09-19	12.85	12.80	-0.03	-0.23%	12.68	13.00	35421	4535	2.25%
2025-09-18	13.19	12.83	-0.39	-2.95%	12.72	13.26	63551	8276	4.03%
2025-09-17	13.17	13.22	-0.01	-0.08%	13.13	13.37	50851	6749	3.23%
2025-09-16	13.13	13.34	0.22	1.68%	12.97	13.35	70271	9289	4.46%
2025-09-15	13.20	13.12	-0.08	-0.61%	12.93	13.24	57994	7571	3.68%
2025-09-12	13.16	13.20	0.03	0.23%	13.01	13.30	61969	8150	3.93%
2025-09-11	12.91	13.17	0.27	2.09%	12.76	13.24	61037	7964	3.87%
2025-09-10	12.71	12.90	0.19	1.49%	12.71	12.99	46267	5941	2.94%
2025-09-09	12.90	12.71	-0.23	-1.78%	12.65	12.93	39846	5089	2.53%
2025-09-08	12.85	12.94	0.09	0.70%	12.77	12.95	42594	5479	2.70%