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
2025-10-31	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%
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%