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
2025-09-16	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%
2025-09-05	12.68	12.85	0.22	1.74%	12.56	12.91	46437	5934	2.95%
2025-09-04	12.69	12.63	-0.03	-0.24%	12.48	12.90	55090	7017	3.50%
2025-09-03	13.09	12.66	-0.31	-2.39%	12.60	13.09	48315	6196	3.07%
2025-09-02	13.25	12.97	-0.29	-2.19%	12.70	13.35	75224	9733	4.77%
2025-09-01	13.29	13.26	0.00	0.00%	13.19	13.45	55130	7340	3.50%
2025-08-29	13.51	13.26	-0.28	-2.07%	13.20	13.59	60898	8110	3.86%
2025-08-28	13.55	13.54	0.03	0.22%	13.02	13.81	93926	12594	5.96%
2025-08-27	14.10	13.51	-0.73	-5.13%	13.50	14.22	128152	17790	8.13%
2025-08-26	14.10	14.24	0.16	1.14%	13.49	14.60	168124	23840	10.67%
2025-08-25	14.06	14.08	0.04	0.28%	13.88	14.17	84397	11827	5.36%
2025-08-22	13.81	14.04	0.18	1.30%	13.77	14.09	72301	10075	4.59%
2025-08-21	13.97	13.86	-0.07	-0.50%	13.72	13.98	45673	6325	2.90%
2025-08-20	13.80	13.93	0.03	0.22%	13.71	13.97	44892	6214	2.85%
2025-08-19	13.81	13.90	0.10	0.72%	13.72	14.01	57537	7983	3.65%
2025-08-18	13.89	13.80	-0.01	-0.07%	13.72	13.96	91278	12645	5.79%
2025-08-15	13.69	13.81	0.10	0.73%	13.64	13.86	64847	8930	4.12%
2025-08-14	13.90	13.71	-0.19	-1.37%	13.69	14.10	78385	10880	4.97%
2025-08-13	14.03	13.90	-0.12	-0.86%	13.80	14.08	56002	7787	3.55%
2025-08-12	14.20	14.02	-0.24	-1.68%	13.93	14.25	61477	8636	3.90%
2025-08-11	13.93	14.26	0.30	2.15%	13.90	14.35	80829	11422	5.13%
2025-08-08	13.96	13.96	0.00	0.00%	13.84	14.09	68187	9510	4.33%
2025-08-07	13.80	13.96	0.08	0.58%	13.70	14.08	70587	9795	4.48%
2025-08-06	13.68	13.88	0.19	1.39%	13.57	13.91	66525	9159	4.22%
2025-08-05	13.66	13.69	0.04	0.29%	13.55	13.73	81188	11081	5.15%
2025-08-04	13.30	13.65	0.40	3.02%	13.06	13.65	112762	15180	7.16%
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%