远程股份（002692）历史行情
以下为远程股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.230 | 4.330 | 4.390 | 4.210 | 0.110 | 2.607% | 1,354.98万 | 0.59亿 | 1.888% |
| 2026-10-07 | 4.330 | 4.220 | 4.330 | 4.180 | -0.070 | -1.632% | 777.25万 | 0.33亿 | 1.083% |
| 2026-10-06 | 4.330 | 4.220 | 4.330 | 4.180 | -0.070 | -1.632% | 777.25万 | 0.33亿 | 1.083% |
| 2026-10-05 | 4.330 | 4.220 | 4.330 | 4.180 | -0.070 | -1.632% | 777.25万 | 0.33亿 | 1.083% |
| 2026-10-02 | 4.330 | 4.220 | 4.330 | 4.180 | -0.070 | -1.632% | 777.25万 | 0.33亿 | 1.083% |
| 2026-10-01 | 4.330 | 4.220 | 4.330 | 4.180 | -0.070 | -1.632% | 777.25万 | 0.33亿 | 1.083% |
| 2026-09-30 | 4.330 | 4.220 | 4.330 | 4.180 | -0.070 | -1.632% | 7.77万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.240 | 4.290 | 4.330 | 4.200 | 0.050 | 1.179% | 9.02万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.290 | 4.240 | 4.300 | 4.180 | -0.050 | -1.166% | 9.77万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.240 | 4.290 | 4.320 | 4.200 | 0.020 | 0.468% | 714.32万 | 0.31亿 | 0.995% |
| 2026-09-24 | 4.240 | 4.290 | 4.320 | 4.200 | 0.020 | 0.468% | 7.14万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.380 | 4.270 | 4.410 | 4.230 | -0.130 | -2.955% | 11.29万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.310 | 4.400 | 4.560 | 4.280 | 0.070 | 1.617% | 18.30万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.290 | 4.330 | 4.330 | 4.280 | 0.050 | 1.168% | 9.11万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.350 | 4.280 | 4.380 | 4.260 | -0.030 | -0.696% | 9.70万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.360 | 4.310 | 4.370 | 4.250 | -0.040 | -0.920% | 9.57万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.310 | 4.350 | 4.400 | 4.260 | 0.060 | 1.399% | 9.69万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.420 | 4.290 | 4.430 | 4.280 | -0.140 | -3.160% | 11.36万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.470 | 4.430 | 4.560 | 4.400 | -0.040 | -0.895% | 11.55万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.530 | 4.470 | 4.640 | 4.440 | -0.060 | -1.325% | 19.54万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.480 | 4.530 | 4.700 | 4.380 | 0.060 | 1.342% | 27.54万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.420 | 4.470 | 4.590 | 4.400 | 0.050 | 1.131% | 20.50万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.320 | 4.420 | 4.450 | 4.280 | 0.110 | 2.552% | 12.45万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.220 | 4.310 | 4.330 | 4.210 | 0.060 | 1.412% | 9.14万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.270 | 4.250 | 4.320 | 4.210 | 0.000 | 0.000% | 8.84万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.310 | 4.250 | 4.340 | 4.220 | -0.040 | -0.932% | 8.06万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.280 | 4.290 | 4.330 | 4.250 | -0.010 | -0.233% | 9.60万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.330 | 4.300 | 4.360 | 4.260 | -0.030 | -0.693% | 8.81万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.280 | 4.330 | 4.340 | 4.260 | 0.030 | 0.698% | 6.99万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.280 | 4.300 | 4.340 | 4.250 | 0.020 | 0.467% | 8.83万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.310 | 4.280 | 4.310 | 4.240 | -0.030 | -0.696% | 7.17万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.250 | 4.310 | 4.350 | 4.230 | 0.050 | 1.174% | 10.47万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.150 | 4.260 | 4.300 | 4.140 | 0.080 | 1.914% | 10.85万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.220 | 4.180 | 4.320 | 4.130 | -0.110 | -2.564% | 13.91万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.140 | 4.290 | 4.300 | 4.080 | 0.120 | 2.878% | 15.87万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.120 | 4.170 | 4.180 | 4.070 | 0.090 | 2.206% | 9.81万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.120 | 4.080 | 4.200 | 4.070 | -0.060 | -1.449% | 17.12万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.200 | 4.140 | 4.230 | 4.100 | -0.080 | -1.896% | 14.96万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.210 | 4.220 | 4.240 | 4.120 | 0.020 | 0.476% | 8.83万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.230 | 4.200 | 4.250 | 4.140 | -0.040 | -0.943% | 9.09万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.280 | 4.240 | 4.320 | 4.220 | -0.040 | -0.935% | 11.08万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.140 | 4.280 | 4.330 | 4.130 | 0.130 | 3.133% | 12.06万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.200 | 4.150 | 4.200 | 4.060 | -0.040 | -0.955% | 9.32万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.070 | 4.190 | 4.200 | 4.020 | 0.150 | 3.713% | 13.71万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.070 | 4.040 | 4.070 | 3.960 | -0.030 | -0.737% | 11.47万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.050 | 4.070 | 4.070 | 3.970 | 0.020 | 0.494% | 11.92万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.090 | 4.050 | 4.180 | 3.980 | -0.020 | -0.491% | 15.64万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.100 | 4.070 | 4.130 | 4.040 | 0.010 | 0.246% | 13.92万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.910 | 4.060 | 4.070 | 3.900 | 0.160 | 4.103% | 20.29万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.780 | 3.900 | 4.090 | 3.750 | 0.160 | 4.278% | 25.36万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.810 | 3.740 | 3.930 | 3.720 | -0.100 | -2.604% | 15.41万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.790 | 3.840 | 3.910 | 3.750 | 0.060 | 1.587% | 12.27万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.760 | 3.780 | 3.800 | 3.720 | 0.020 | 0.532% | 11.31万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.580 | 3.760 | 3.770 | 3.550 | 0.180 | 5.028% | 17.46万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.670 | 3.580 | 3.690 | 3.570 | -0.080 | -2.186% | 15.91万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.410 | 3.660 | 3.680 | 3.400 | 0.240 | 7.018% | 26.35万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.450 | 3.420 | 3.550 | 3.390 | -0.070 | -2.006% | 13.57万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.520 | 3.490 | 3.540 | 3.330 | -0.050 | -1.412% | 20.46万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.640 | 3.540 | 3.750 | 3.450 | -0.070 | -1.939% | 18.72万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.760 | 3.610 | 3.820 | 3.560 | -0.150 | -3.989% | 15.57万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.710 | 3.760 | 3.810 | 3.660 | 0.050 | 1.348% | 11.50万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.620 | 3.710 | 3.800 | 3.600 | 0.070 | 1.923% | 15.75万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.570 | 3.640 | 3.670 | 3.520 | 0.060 | 1.676% | 13.64万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.780 | 3.580 | 3.800 | 3.570 | -0.200 | -5.291% | 13.69万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.640 | 3.780 | 3.890 | 3.550 | 0.140 | 3.846% | 18.54万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.610 | 3.640 | 3.700 | 3.520 | 0.000 | 0.000% | 12.39万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.780 | 3.640 | 3.780 | 3.610 | -0.080 | -2.151% | 11.50万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.800 | 3.720 | 3.910 | 3.690 | -0.070 | -1.847% | 13.66万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.900 | 3.790 | 3.940 | 3.750 | -0.110 | -2.821% | 15.14万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.840 | 3.900 | 3.940 | 3.780 | 0.090 | 2.362% | 17.57万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.840 | 3.810 | 3.950 | 3.790 | -0.040 | -1.039% | 15.56万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.760 | 3.850 | 3.930 | 3.730 | 0.080 | 2.122% | 17.40万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.740 | 3.770 | 3.790 | 3.650 | 0.060 | 1.617% | 14.41万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.740 | 3.710 | 3.750 | 3.550 | 0.010 | 0.270% | 16.53万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.790 | 3.700 | 3.820 | 3.690 | -0.120 | -3.141% | 14.11万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.950 | 3.820 | 3.950 | 3.790 | -0.120 | -3.046% | 15.75万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.060 | 3.940 | 4.080 | 3.880 | -0.160 | -3.902% | 16.42万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.110 | 4.100 | 4.200 | 4.070 | 0.000 | 0.000% | 16.75万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.020 | 4.100 | 4.110 | 3.890 | 0.050 | 1.235% | 16.17万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.120 | 4.050 | 4.120 | 3.980 | -0.090 | -2.174% | 16.71万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.290 | 4.140 | 4.290 | 4.100 | -0.150 | -3.497% | 15.73万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.200 | 4.290 | 4.320 | 4.130 | 0.080 | 1.900% | 15.97万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.170 | 4.210 | 4.320 | 4.150 | 0.060 | 1.446% | 13.77万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.150 | 4.150 | 4.240 | 4.070 | 0.040 | 0.973% | 15.92万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.130 | 4.110 | 4.220 | 4.070 | -0.080 | -1.909% | 11.66万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.290 | 4.190 | 4.350 | 4.110 | -0.150 | -3.456% | 16.18万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.310 | 4.340 | 4.380 | 4.220 | 0.030 | 0.696% | 13.52万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.450 | 4.310 | 4.690 | 4.260 | -0.180 | -4.009% | 22.45万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.490 | 4.490 | 4.590 | 4.350 | 0.030 | 0.673% | 20.83万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.480 | 4.460 | 4.560 | 4.400 | -0.070 | -1.545% | 13.41万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.600 | 4.530 | 4.620 | 4.470 | -0.080 | -1.735% | 14.10万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.710 | 4.610 | 4.720 | 4.520 | -0.060 | -1.285% | 11.51万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.520 | 4.670 | 4.740 | 4.520 | 0.130 | 2.863% | 15.44万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.840 | 4.540 | 4.840 | 4.500 | -0.280 | -5.809% | 23.87万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.710 | 4.820 | 4.850 | 4.680 | 0.120 | 2.553% | 17.21万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.860 | 4.700 | 4.890 | 4.680 | -0.180 | -3.689% | 20.21万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.050 | 4.880 | 5.090 | 4.840 | -0.230 | -4.501% | 24.17万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.220 | 5.110 | 5.260 | 5.040 | -0.070 | -1.351% | 12.74万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.130 | 5.180 | 5.190 | 5.040 | 0.150 | 2.982% | 13.92万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.350 | 5.030 | 5.390 | 5.030 | -0.310 | -5.805% | 19.35万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.430 | 5.340 | 5.430 | 5.200 | -0.080 | -1.476% | 14.30万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.390 | 5.420 | 5.510 | 5.330 | 0.050 | 0.931% | 12.15万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.470 | 5.370 | 5.470 | 5.300 | -0.120 | -2.186% | 19.89万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.440 | 5.490 | 5.570 | 5.280 | 0.040 | 0.734% | 23.39万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.730 | 5.450 | 5.760 | 5.450 | -0.250 | -4.386% | 24.05万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.610 | 5.700 | 5.770 | 5.540 | 0.080 | 1.423% | 26.73万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.590 | 5.620 | 5.690 | 5.470 | 0.000 | 0.000% | 27.28万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.790 | 5.620 | 5.810 | 5.590 | -0.150 | -2.600% | 28.02万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.830 | 5.770 | 5.830 | 5.730 | -0.070 | -1.199% | 21.01万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.690 | 5.840 | 5.840 | 5.670 | 0.160 | 2.817% | 29.79万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.620 | 5.680 | 5.700 | 5.540 | 0.090 | 1.610% | 25.43万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.750 | 5.590 | 5.810 | 5.460 | -0.200 | -3.454% | 35.05万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.730 | 5.790 | 5.850 | 5.720 | 0.010 | 0.173% | 23.08万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.990 | 5.780 | 6.010 | 5.750 | -0.230 | -3.827% | 31.57万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.140 | 6.010 | 6.140 | 5.740 | -0.130 | -2.117% | 43.99万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.520 | 6.140 | 6.540 | 6.070 | -0.530 | -7.946% | 69.22万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.930 | 6.670 | 7.170 | 6.650 | -0.330 | -4.714% | 66.71万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.890 | 7.000 | 7.070 | 6.810 | 0.100 | 1.449% | 80.57万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.050 | 6.900 | 7.050 | 6.830 | -0.340 | -4.696% | 100.18万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.610 | 7.240 | 7.240 | 6.540 | 0.660 | 10.030% | 82.17万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.280 | 6.580 | 6.900 | 6.270 | 0.150 | 2.333% | 82.18万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.410 | 6.430 | 6.440 | 6.230 | -0.160 | -2.428% | 78.90万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.890 | 6.590 | 6.890 | 6.490 | -0.330 | -4.769% | 116.60万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.310 | 6.920 | 6.920 | 6.280 | 0.630 | 10.016% | 64.07万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.340 | 6.290 | 6.350 | 6.130 | -0.070 | -1.101% | 45.92万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.310 | 6.360 | 6.560 | 6.160 | 0.000 | 0.000% | 69.27万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.230 | 6.260 | 6.600 | 6.090 | 0.000 | 0.000% | 92.41万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.830 | 6.130 | 6.280 | 5.780 | 0.000 | 0.000% | 69.63万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.650 | 5.710 | 5.850 | 5.630 | 0.000 | 0.000% | 23.88万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.010 | 5.640 | 6.020 | 5.610 | 0.000 | 0.000% | 35.28万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.940 | 5.950 | 6.060 | 5.870 | 0.000 | 0.000% | 41.28万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.080 | 5.960 | 6.140 | 5.920 | 0.000 | 0.000% | 50.53万 | 0.00亿 | 0.000% |