远方信息(300306)股票信息
| 股票代码 | 300306 |
| 股票名称 | 远方信息 |
| 最新价/元 | 13.35 |
| 涨跌额/元 | 1.49 |
| 涨跌幅/% | 12.56 |
| 买入/元 | 13.34 |
| 卖出/元 | 13.35 |
| 昨收/元 | 11.86 |
| 今开/元 | 14.00 |
| 最高/元 | 14.00 |
| 最低/元 | 12.40 |
| 成交量/手 | 202090.35 |
| 成交额/万 | 26510.47 |
| 股净值/元 | 38.14 |
| 市净率 | 2.43 |
| 总市值/万 | 359059.97 |
| 流通值/万 | 210349.89 |
| 换手率/% | 12.83 |
| 入市日期 | 2012-03-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
远方信息(300306)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 14.00 | 13.35 | 1.49 | 12.56 | 202090.35 | 26510.47 | 12.83 |
| 2024-09-30 | 10.97 | 11.86 | 1.41 | 13.49 | 189133.30 | 21342.36 | 12.00 |
| 2024-09-27 | 10.07 | 10.45 | 0.52 | 5.24 | 95280.00 | 9777.64 | 6.05 |
| 2024-09-26 | 9.82 | 9.93 | 0.08 | 0.81 | 59552.32 | 5878.99 | 3.78 |
| 2024-09-25 | 9.89 | 9.85 | 0.14 | 1.44 | 90333.32 | 8948.49 | 5.73 |
| 2024-09-24 | 9.48 | 9.71 | 0.24 | 2.53 | 39449.00 | 3786.06 | 2.50 |
| 2024-09-23 | 9.42 | 9.47 | 0.02 | 0.21 | 22871.00 | 2165.63 | 1.45 |
| 2024-09-20 | 9.35 | 9.45 | 0.14 | 1.50 | 26166.00 | 2475.15 | 1.66 |
| 2024-09-19 | 9.15 | 9.31 | 0.18 | 1.97 | 25685.00 | 2388.87 | 1.63 |
| 2024-09-18 | 9.25 | 9.13 | -0.14 | -1.51 | 28399.00 | 2589.25 | 1.80 |
| 2024-09-13 | 9.54 | 9.27 | -0.26 | -2.73 | 34409.00 | 3223.14 | 2.18 |
| 2024-09-12 | 9.59 | 9.53 | -0.06 | -0.63 | 33465.00 | 3213.26 | 2.12 |
| 2024-09-11 | 9.60 | 9.59 | -0.11 | -1.13 | 27807.00 | 2664.00 | 1.76 |
| 2024-09-10 | 9.41 | 9.70 | 0.33 | 3.52 | 58123.00 | 5562.77 | 3.69 |
| 2024-09-09 | 9.35 | 9.37 | -0.06 | -0.64 | 29948.00 | 2803.70 | 1.90 |
| 2024-09-06 | 9.57 | 9.43 | -0.17 | -1.77 | 41854.20 | 3971.98 | 2.66 |
| 2024-09-05 | 9.68 | 9.60 | 0.00 | 0.00 | 41727.00 | 4018.00 | 2.65 |
| 2024-09-04 | 9.63 | 9.60 | -0.11 | -1.13 | 45603.00 | 4379.68 | 2.89 |
| 2024-09-03 | 9.71 | 9.71 | 0.03 | 0.31 | 68095.83 | 6605.55 | 4.32 |
| 2024-09-02 | 9.90 | 9.68 | -0.34 | -3.39 | 89999.05 | 8766.06 | 5.71 |
| 2024-08-30 | 9.51 | 10.02 | 0.26 | 2.66 | 160681.20 | 15897.54 | 10.20 |
| 2024-08-29 | 9.29 | 9.76 | 0.47 | 5.06 | 147783.22 | 14224.90 | 9.38 |
| 2024-08-28 | 8.97 | 9.29 | 0.32 | 3.57 | 48190.07 | 4433.66 | 3.06 |
| 2024-08-27 | 9.16 | 8.97 | -0.19 | -2.07 | 25071.05 | 2266.44 | 1.59 |
| 2024-08-26 | 9.20 | 9.16 | 0.00 | 0.00 | 25068.00 | 2305.73 | 1.59 |
| 2024-08-23 | 9.07 | 9.16 | 0.08 | 0.88 | 28895.00 | 2630.53 | 1.83 |
| 2024-08-22 | 9.26 | 9.08 | -0.18 | -1.94 | 28481.00 | 2611.50 | 1.81 |
| 2024-08-21 | 9.24 | 9.26 | 0.12 | 1.31 | 32392.00 | 2998.05 | 2.06 |
| 2024-08-20 | 9.23 | 9.14 | -0.07 | -0.76 | 26597.00 | 2434.74 | 1.69 |
| 2024-08-19 | 9.29 | 9.21 | -0.07 | -0.75 | 27815.00 | 2568.83 | 1.77 |
| 2024-08-16 | 9.11 | 9.28 | 0.18 | 1.98 | 46205.00 | 4281.63 | 2.93 |
| 2024-08-15 | 8.98 | 9.10 | 0.12 | 1.34 | 30396.00 | 2753.93 | 1.93 |
| 2024-08-14 | 8.88 | 8.98 | 0.12 | 1.35 | 26336.00 | 2360.20 | 1.67 |
| 2024-08-13 | 8.61 | 8.86 | 0.12 | 1.37 | 18575.00 | 1635.68 | 1.18 |
| 2024-08-12 | 8.84 | 8.74 | -0.05 | -0.57 | 14619.00 | 1282.38 | 0.93 |
| 2024-08-09 | 8.92 | 8.79 | 0.03 | 0.34 | 14422.00 | 1274.74 | 0.92 |
| 2024-08-08 | 8.83 | 8.76 | -0.12 | -1.35 | 20295.00 | 1778.60 | 1.29 |
| 2024-08-07 | 8.84 | 8.88 | 0.07 | 0.80 | 20502.00 | 1823.22 | 1.30 |
| 2024-08-06 | 8.66 | 8.81 | 0.22 | 2.56 | 23644.00 | 2073.52 | 1.50 |
| 2024-08-05 | 8.90 | 8.59 | -0.37 | -4.13 | 32804.00 | 2879.80 | 2.08 |
| 2024-08-02 | 9.12 | 8.96 | -0.20 | -2.18 | 25588.00 | 2318.14 | 1.62 |
| 2024-08-01 | 9.16 | 9.16 | -0.01 | -0.11 | 31230.00 | 2870.71 | 1.98 |
| 2024-07-31 | 9.03 | 9.17 | 0.18 | 2.00 | 36879.04 | 3362.80 | 2.34 |
| 2024-07-30 | 8.90 | 8.99 | -0.06 | -0.66 | 37547.00 | 3354.71 | 2.38 |
| 2024-07-29 | 8.80 | 9.05 | 0.29 | 3.31 | 54650.00 | 4907.35 | 3.47 |
| 2024-07-26 | 8.64 | 8.76 | 0.13 | 1.51 | 23080.00 | 2016.42 | 1.46 |
| 2024-07-25 | 8.53 | 8.63 | 0.10 | 1.17 | 25404.50 | 2176.91 | 1.61 |
| 2024-07-24 | 8.68 | 8.53 | -0.13 | -1.50 | 19746.50 | 1700.80 | 1.25 |
| 2024-07-23 | 8.80 | 8.66 | -0.20 | -2.26 | 25203.50 | 2221.82 | 1.60 |
| 2024-07-22 | 8.60 | 8.86 | 0.16 | 1.84 | 38387.00 | 3370.03 | 2.44 |
| 2024-07-19 | 8.60 | 8.70 | 0.07 | 0.81 | 38636.50 | 3360.04 | 2.45 |
| 2024-07-18 | 8.56 | 8.63 | 0.07 | 0.82 | 32752.00 | 2765.04 | 2.08 |
| 2024-07-17 | 8.82 | 8.56 | -0.26 | -2.95 | 28458.00 | 2449.22 | 1.81 |
| 2024-07-16 | 8.84 | 8.82 | -0.05 | -0.56 | 25166.00 | 2212.31 | 1.60 |
| 2024-07-15 | 9.07 | 8.87 | -0.27 | -2.95 | 26580.00 | 2374.24 | 1.69 |
| 2024-07-12 | 9.13 | 9.14 | -0.03 | -0.33 | 31559.00 | 2884.16 | 2.00 |
| 2024-07-11 | 9.19 | 9.17 | 0.16 | 1.78 | 52089.64 | 4777.87 | 3.31 |
| 2024-07-10 | 9.22 | 9.01 | -0.05 | -0.55 | 65281.00 | 5969.12 | 4.14 |
| 2024-07-09 | 8.74 | 9.06 | 0.28 | 3.19 | 34367.00 | 3054.87 | 2.18 |
| 2024-07-08 | 8.94 | 8.78 | -0.27 | -2.98 | 24536.00 | 2163.94 | 1.56 |
| 2024-07-05 | 8.77 | 9.05 | 0.28 | 3.19 | 34435.00 | 3062.20 | 2.19 |
| 2024-07-04 | 9.05 | 8.77 | -0.27 | -2.99 | 34983.00 | 3120.82 | 2.22 |
| 2024-07-03 | 9.39 | 9.04 | -0.37 | -3.93 | 42993.00 | 3926.76 | 2.73 |
| 2024-07-02 | 9.21 | 9.41 | 0.20 | 2.17 | 56238.00 | 5285.90 | 3.57 |
| 2024-07-01 | 9.37 | 9.21 | -0.16 | -1.71 | 47249.00 | 4319.58 | 3.00 |
| 2024-06-28 | 9.13 | 9.37 | 0.26 | 2.85 | 53867.00 | 5041.03 | 3.42 |
| 2024-06-27 | 9.26 | 9.11 | -0.21 | -2.25 | 47826.00 | 4440.43 | 3.04 |
| 2024-06-26 | 8.94 | 9.32 | 0.30 | 3.33 | 49765.00 | 4554.15 | 3.16 |
| 2024-06-25 | 9.02 | 9.02 | -0.01 | -0.11 | 38717.00 | 3497.93 | 2.46 |
| 2024-06-24 | 9.20 | 9.03 | -0.26 | -2.80 | 53284.00 | 4833.36 | 3.38 |
| 2024-06-21 | 9.31 | 9.29 | -0.08 | -0.85 | 59219.00 | 5463.94 | 3.76 |
| 2024-06-20 | 9.75 | 9.37 | -0.41 | -4.19 | 88212.93 | 8447.82 | 5.60 |
| 2024-06-19 | 9.83 | 9.78 | -0.10 | -1.01 | 85541.28 | 8467.22 | 5.43 |
| 2024-06-18 | 9.89 | 9.88 | -0.11 | -1.10 | 99274.14 | 9759.35 | 6.30 |
| 2024-06-17 | 9.90 | 9.99 | 0.01 | 0.10 | 111219.03 | 10964.05 | 7.06 |
| 2024-06-14 | 9.86 | 9.98 | -0.24 | -2.35 | 134784.09 | 13389.04 | 8.55 |
| 2024-06-13 | 9.50 | 10.22 | 0.54 | 5.58 | 232459.44 | 23188.76 | 14.75 |
| 2024-06-12 | 9.21 | 9.68 | 0.33 | 3.53 | 177363.10 | 16770.99 | 11.26 |
| 2024-06-11 | 9.99 | 9.35 | -0.48 | -4.88 | 211126.80 | 19630.43 | 13.40 |
| 2024-06-07 | 8.98 | 9.83 | 1.64 | 20.02 | 118602.32 | 11550.67 | 7.53 |
| 2024-06-06 | 8.57 | 8.19 | -0.41 | -4.77 | 46150.00 | 3819.08 | 2.93 |
| 2024-06-05 | 8.87 | 8.60 | -0.19 | -2.16 | 25327.00 | 2189.44 | 1.61 |
| 2024-06-04 | 9.10 | 8.79 | -0.35 | -3.83 | 51302.00 | 4501.71 | 3.26 |
| 2024-06-03 | 9.50 | 9.14 | -0.32 | -3.38 | 41589.00 | 3838.77 | 2.64 |
| 2024-05-31 | 9.11 | 9.46 | 0.34 | 3.73 | 50276.00 | 4707.24 | 3.19 |
| 2024-05-30 | 9.19 | 9.12 | -0.08 | -0.87 | 29706.00 | 2719.69 | 1.89 |
| 2024-05-29 | 9.31 | 9.20 | 0.09 | 0.99 | 50636.00 | 4659.84 | 3.21 |
| 2024-05-28 | 9.43 | 9.11 | -0.27 | -2.88 | 63301.00 | 5806.86 | 4.02 |
| 2024-05-27 | 9.46 | 9.38 | -0.10 | -1.06 | 60436.00 | 5562.25 | 3.84 |
| 2024-05-24 | 9.33 | 9.48 | 0.14 | 1.50 | 34024.02 | 3204.69 | 2.16 |
| 2024-05-23 | 9.49 | 9.34 | -0.21 | -2.20 | 20677.00 | 1941.07 | 1.31 |
| 2024-05-22 | 9.43 | 9.55 | 0.12 | 1.27 | 21915.00 | 2080.99 | 1.39 |
| 2024-05-21 | 9.55 | 9.43 | -0.11 | -1.15 | 24385.00 | 2306.06 | 1.55 |
| 2024-05-20 | 9.80 | 9.84 | 0.03 | 0.31 | 27125.00 | 2663.19 | 1.72 |
| 2024-05-17 | 9.59 | 9.81 | 0.11 | 1.13 | 27923.00 | 2714.97 | 1.77 |
| 2024-05-16 | 9.63 | 9.70 | 0.11 | 1.15 | 31712.00 | 3074.02 | 2.01 |
| 2024-05-15 | 9.73 | 9.59 | -0.06 | -0.62 | 41353.00 | 4022.65 | 2.62 |
| 2024-05-14 | 9.40 | 9.65 | 0.29 | 3.10 | 32144.00 | 3074.49 | 2.04 |
| 2024-05-13 | 9.71 | 9.36 | -0.43 | -4.39 | 37552.00 | 3534.69 | 2.38 |
| 2024-05-10 | 10.01 | 9.79 | -0.17 | -1.71 | 28932.11 | 2848.76 | 1.84 |
日K线
周K线
月K线
