远程股份(002692)股票信息
| 股票代码 | 002692 |
| 股票名称 | 远程股份 |
| 最新价/元 | 4.04 |
| 涨跌额/元 | 0.29 |
| 涨跌幅/% | 7.73 |
| 买入/元 | 4.03 |
| 卖出/元 | 4.04 |
| 昨收/元 | 3.75 |
| 今开/元 | 3.88 |
| 最高/元 | 4.07 |
| 最低/元 | 3.75 |
| 成交量/手 | 322886.25 |
| 成交额/万 | 12646.41 |
| 股净值/元 | 56.74 |
| 市净率 | 2.53 |
| 总市值/万 | 290130.98 |
| 流通值/万 | 290017.45 |
| 换手率/% | 4.50 |
| 入市日期 | 2012-08-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
远程股份(002692)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 3.88 | 4.04 | 0.29 | 7.73 | 322886.25 | 12646.41 | 4.50 |
| 2024-09-27 | 3.67 | 3.75 | 0.11 | 3.02 | 178698.20 | 6613.11 | 2.49 |
| 2024-09-26 | 3.62 | 3.64 | 0.04 | 1.11 | 103929.16 | 3766.26 | 1.45 |
| 2024-09-25 | 3.67 | 3.60 | -0.02 | -0.55 | 151173.20 | 5504.72 | 2.11 |
| 2024-09-24 | 3.59 | 3.62 | 0.03 | 0.84 | 138349.20 | 4988.20 | 1.93 |
| 2024-09-23 | 3.57 | 3.59 | 0.00 | 0.00 | 153686.77 | 5480.84 | 2.14 |
| 2024-09-20 | 3.75 | 3.59 | -0.01 | -0.28 | 316886.31 | 11358.37 | 4.41 |
| 2024-09-19 | 3.26 | 3.60 | 0.33 | 10.09 | 92144.51 | 3253.00 | 1.28 |
| 2024-09-18 | 3.30 | 3.27 | -0.04 | -1.21 | 39944.80 | 1304.16 | 0.56 |
| 2024-09-13 | 3.39 | 3.31 | -0.06 | -1.78 | 29591.00 | 988.29 | 0.41 |
| 2024-09-12 | 3.39 | 3.37 | -0.02 | -0.59 | 27450.00 | 936.41 | 0.38 |
| 2024-09-11 | 3.44 | 3.39 | -0.04 | -1.17 | 28432.00 | 971.38 | 0.40 |
| 2024-09-10 | 3.37 | 3.43 | 0.07 | 2.08 | 31912.00 | 1085.99 | 0.44 |
| 2024-09-09 | 3.36 | 3.36 | -0.02 | -0.59 | 27525.05 | 926.68 | 0.38 |
| 2024-09-06 | 3.44 | 3.38 | -0.06 | -1.74 | 33905.00 | 1155.92 | 0.47 |
| 2024-09-05 | 3.46 | 3.44 | 0.00 | 0.00 | 25929.00 | 894.96 | 0.36 |
| 2024-09-04 | 3.46 | 3.44 | -0.02 | -0.58 | 29618.00 | 1022.06 | 0.41 |
| 2024-09-03 | 3.44 | 3.46 | 0.02 | 0.58 | 29516.00 | 1015.86 | 0.41 |
| 2024-09-02 | 3.42 | 3.44 | 0.05 | 1.48 | 67651.42 | 2344.92 | 0.94 |
| 2024-08-30 | 3.33 | 3.39 | 0.04 | 1.19 | 42733.80 | 1454.58 | 0.60 |
| 2024-08-29 | 3.28 | 3.35 | 0.06 | 1.82 | 33073.00 | 1102.10 | 0.46 |
| 2024-08-28 | 3.23 | 3.29 | 0.04 | 1.23 | 42904.51 | 1409.48 | 0.60 |
| 2024-08-27 | 3.30 | 3.25 | -0.05 | -1.52 | 26226.50 | 857.46 | 0.37 |
| 2024-08-26 | 3.25 | 3.30 | 0.05 | 1.54 | 31101.10 | 1019.52 | 0.43 |
| 2024-08-23 | 3.29 | 3.25 | -0.04 | -1.22 | 30140.20 | 982.49 | 0.42 |
| 2024-08-22 | 3.31 | 3.29 | -0.02 | -0.60 | 28563.25 | 946.61 | 0.40 |
| 2024-08-21 | 3.32 | 3.31 | -0.01 | -0.30 | 20148.45 | 667.02 | 0.28 |
| 2024-08-20 | 3.41 | 3.32 | -0.07 | -2.07 | 31727.80 | 1059.71 | 0.44 |
| 2024-08-19 | 3.42 | 3.39 | -0.03 | -0.88 | 30058.00 | 1021.94 | 0.42 |
| 2024-08-16 | 3.46 | 3.42 | -0.04 | -1.16 | 22093.01 | 759.69 | 0.31 |
| 2024-08-15 | 3.42 | 3.46 | 0.02 | 0.58 | 30064.00 | 1033.78 | 0.42 |
| 2024-08-14 | 3.48 | 3.44 | -0.02 | -0.58 | 22154.20 | 766.49 | 0.31 |
| 2024-08-13 | 3.39 | 3.46 | 0.04 | 1.17 | 35281.20 | 1213.03 | 0.49 |
| 2024-08-12 | 3.44 | 3.42 | -0.03 | -0.87 | 32634.00 | 1118.93 | 0.45 |
| 2024-08-09 | 3.46 | 3.45 | -0.01 | -0.29 | 32419.00 | 1124.80 | 0.45 |
| 2024-08-08 | 3.49 | 3.46 | -0.02 | -0.58 | 26502.50 | 914.10 | 0.37 |
| 2024-08-07 | 3.41 | 3.48 | 0.07 | 2.05 | 44239.60 | 1532.85 | 0.62 |
| 2024-08-06 | 3.38 | 3.41 | 0.05 | 1.49 | 37326.60 | 1267.64 | 0.52 |
| 2024-08-05 | 3.43 | 3.36 | -0.06 | -1.75 | 47770.20 | 1623.70 | 0.67 |
| 2024-08-02 | 3.50 | 3.42 | -0.09 | -2.56 | 49814.80 | 1723.20 | 0.69 |
| 2024-08-01 | 3.47 | 3.51 | 0.05 | 1.45 | 63901.60 | 2235.55 | 0.89 |
| 2024-07-31 | 3.36 | 3.46 | 0.09 | 2.67 | 71051.00 | 2446.86 | 0.99 |
| 2024-07-30 | 3.36 | 3.37 | -0.02 | -0.59 | 32126.20 | 1082.47 | 0.45 |
| 2024-07-29 | 3.38 | 3.39 | 0.01 | 0.30 | 35024.00 | 1188.20 | 0.49 |
| 2024-07-26 | 3.32 | 3.38 | 0.08 | 2.42 | 46300.00 | 1553.63 | 0.64 |
| 2024-07-25 | 3.34 | 3.30 | -0.07 | -2.08 | 61231.20 | 2024.00 | 0.85 |
| 2024-07-24 | 3.40 | 3.37 | 0.01 | 0.30 | 42743.22 | 1435.94 | 0.60 |
| 2024-07-23 | 3.38 | 3.36 | -0.01 | -0.30 | 50781.00 | 1735.39 | 0.71 |
| 2024-07-22 | 3.32 | 3.37 | 0.05 | 1.51 | 41476.80 | 1393.59 | 0.58 |
| 2024-07-19 | 3.29 | 3.32 | 0.04 | 1.22 | 38976.51 | 1285.88 | 0.54 |
| 2024-07-18 | 3.26 | 3.28 | 0.03 | 0.92 | 61371.78 | 2005.51 | 0.85 |
| 2024-07-17 | 3.30 | 3.25 | -0.06 | -1.81 | 39658.52 | 1295.82 | 0.55 |
| 2024-07-16 | 3.34 | 3.31 | -0.04 | -1.19 | 78187.20 | 2588.13 | 1.09 |
| 2024-07-15 | 3.48 | 3.35 | 0.04 | 1.21 | 114294.67 | 3888.72 | 1.59 |
| 2024-07-12 | 3.35 | 3.31 | -0.03 | -0.90 | 42956.00 | 1432.57 | 0.60 |
| 2024-07-11 | 3.24 | 3.34 | 0.16 | 5.03 | 52979.00 | 1746.70 | 0.74 |
| 2024-07-10 | 3.27 | 3.18 | -0.09 | -2.75 | 42111.82 | 1355.33 | 0.59 |
| 2024-07-09 | 3.25 | 3.27 | 0.02 | 0.62 | 45297.40 | 1460.78 | 0.63 |
| 2024-07-08 | 3.32 | 3.25 | -0.06 | -1.81 | 43466.78 | 1418.87 | 0.61 |
| 2024-07-05 | 3.26 | 3.31 | 0.04 | 1.22 | 34249.00 | 1127.18 | 0.48 |
| 2024-07-04 | 3.39 | 3.27 | -0.10 | -2.97 | 42957.00 | 1419.78 | 0.60 |
| 2024-07-03 | 3.46 | 3.37 | -0.10 | -2.88 | 66546.25 | 2263.48 | 0.93 |
| 2024-07-02 | 3.40 | 3.47 | 0.07 | 2.06 | 50102.00 | 1732.65 | 0.70 |
| 2024-07-01 | 3.36 | 3.40 | 0.05 | 1.49 | 42178.00 | 1425.97 | 0.59 |
| 2024-06-28 | 3.37 | 3.35 | 0.04 | 1.21 | 49668.00 | 1673.50 | 0.69 |
| 2024-06-27 | 3.39 | 3.31 | -0.06 | -1.78 | 31874.00 | 1067.69 | 0.44 |
| 2024-06-26 | 3.30 | 3.37 | 0.07 | 2.12 | 38445.80 | 1279.86 | 0.54 |
| 2024-06-25 | 3.27 | 3.30 | 0.02 | 0.61 | 39356.00 | 1302.34 | 0.55 |
| 2024-06-24 | 3.41 | 3.28 | -0.13 | -3.81 | 50184.06 | 1659.87 | 0.70 |
| 2024-06-21 | 3.43 | 3.41 | 0.00 | 0.00 | 35546.60 | 1213.71 | 0.49 |
| 2024-06-20 | 3.48 | 3.41 | -0.06 | -1.73 | 45294.00 | 1555.58 | 0.63 |
| 2024-06-19 | 3.54 | 3.47 | -0.06 | -1.70 | 49931.40 | 1745.23 | 0.70 |
| 2024-06-18 | 3.51 | 3.55 | 0.04 | 1.14 | 44321.00 | 1556.26 | 0.62 |
| 2024-06-17 | 3.55 | 3.51 | -0.02 | -0.57 | 51094.00 | 1798.85 | 0.71 |
| 2024-06-14 | 3.52 | 3.53 | 0.02 | 0.57 | 44369.00 | 1565.39 | 0.62 |
| 2024-06-13 | 3.52 | 3.51 | -0.01 | -0.28 | 36275.00 | 1274.08 | 0.51 |
| 2024-06-12 | 3.49 | 3.52 | 0.02 | 0.57 | 53199.00 | 1864.37 | 0.74 |
| 2024-06-11 | 3.59 | 3.50 | -0.09 | -2.51 | 76373.00 | 2666.21 | 1.06 |
| 2024-06-07 | 3.46 | 3.59 | 0.15 | 4.36 | 78347.00 | 2773.64 | 1.09 |
| 2024-06-06 | 3.57 | 3.44 | -0.13 | -3.64 | 107859.65 | 3759.09 | 1.50 |
| 2024-06-05 | 3.71 | 3.57 | -0.14 | -3.77 | 64785.00 | 2344.60 | 0.90 |
| 2024-06-04 | 3.75 | 3.71 | -0.06 | -1.59 | 77134.94 | 2840.50 | 1.07 |
| 2024-06-03 | 3.97 | 3.77 | -0.21 | -5.28 | 112948.00 | 4278.86 | 1.57 |
| 2024-05-31 | 3.89 | 3.98 | 0.09 | 2.31 | 55445.00 | 2191.12 | 0.77 |
| 2024-05-30 | 3.94 | 3.89 | -0.04 | -1.02 | 68609.20 | 2688.69 | 0.96 |
| 2024-05-29 | 3.97 | 3.93 | -0.04 | -1.01 | 68022.20 | 2678.75 | 0.95 |
| 2024-05-28 | 3.95 | 3.97 | 0.02 | 0.51 | 55359.00 | 2203.74 | 0.77 |
| 2024-05-27 | 3.96 | 3.95 | 0.04 | 1.02 | 57051.00 | 2237.81 | 0.79 |
| 2024-05-24 | 3.90 | 3.91 | 0.02 | 0.51 | 58044.60 | 2285.23 | 0.81 |
| 2024-05-23 | 4.01 | 3.89 | -0.08 | -2.02 | 61138.00 | 2395.19 | 0.85 |
| 2024-05-22 | 3.98 | 3.97 | 0.01 | 0.25 | 60785.00 | 2427.36 | 0.85 |
| 2024-05-21 | 4.01 | 3.96 | -0.08 | -1.98 | 69655.00 | 2767.62 | 0.97 |
| 2024-05-20 | 4.06 | 4.04 | -0.04 | -0.98 | 69355.00 | 2809.64 | 0.97 |
| 2024-05-17 | 4.07 | 4.08 | 0.04 | 0.99 | 58928.00 | 2385.75 | 0.82 |
| 2024-05-16 | 4.02 | 4.04 | 0.02 | 0.50 | 65384.00 | 2650.81 | 0.91 |
| 2024-05-15 | 4.13 | 4.02 | -0.11 | -2.66 | 100000.00 | 4059.00 | 1.39 |
| 2024-05-14 | 4.10 | 4.13 | 0.04 | 0.98 | 140576.00 | 5846.56 | 1.96 |
| 2024-05-13 | 4.05 | 4.09 | 0.04 | 0.99 | 118044.00 | 4804.91 | 1.64 |
| 2024-05-10 | 4.02 | 4.05 | 0.03 | 0.75 | 91836.94 | 3714.58 | 1.28 |
| 2024-05-09 | 4.01 | 4.02 | 0.00 | 0.00 | 69737.76 | 2816.54 | 0.97 |
日K线
周K线
月K线
