远信工业 sz.301053
52.11
-2.51%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 53.88 | 54.01 | 50.48 | 52.11 | -2.51% | 2.10 | 4.56% |
| 2026-05-21 | 53.68 | 56.28 | 52.64 | 53.45 | +0.19% | 2.09 | 4.42% |
| 2026-05-20 | 54.41 | 54.73 | 52.82 | 53.35 | -1.20% | 2.02 | 4.32% |
| 2026-05-19 | 56.59 | 58.13 | 52.91 | 54.00 | -4.51% | 3.60 | 7.45% |
| 2026-05-18 | 54.67 | 56.84 | 54.05 | 56.55 | +3.72% | 2.78 | 5.73% |
| 2026-05-15 | 53.23 | 55.86 | 53.02 | 54.52 | +1.34% | 3.53 | 7.45% |
| 2026-05-14 | 48.20 | 55.00 | 45.80 | 53.80 | +9.15% | 5.68 | 12.83% |
| 2026-05-13 | 58.05 | 58.28 | 49.29 | 49.29 | -20.00% | 5.60 | 12.65% |
| 2026-05-12 | 66.43 | 66.43 | 61.00 | 61.61 | -7.58% | 2.73 | 4.89% |
| 2026-05-11 | 68.10 | 69.29 | 66.18 | 66.66 | -1.68% | 2.48 | 4.17% |
| 2026-05-08 | 68.30 | 69.50 | 65.20 | 67.80 | -0.73% | 4.08 | 6.98% |
| 2026-05-07 | 67.00 | 69.97 | 66.82 | 68.30 | +1.79% | 3.25 | 5.39% |
| 2026-05-06 | 63.58 | 67.40 | 62.50 | 67.10 | +4.84% | 3.40 | 5.96% |
| 2026-04-30 | 63.51 | 65.10 | 62.10 | 64.00 | 0.00% | 5.63 | 10.12% |
| 2026-04-29 | 60.80 | 64.80 | 60.00 | 64.00 | +5.26% | 6.63 | 12.14% |
| 2026-04-28 | 60.24 | 60.82 | 58.54 | 60.80 | +0.07% | 2.80 | 5.37% |
| 2026-04-27 | 60.01 | 61.10 | 58.40 | 60.76 | +0.23% | 2.14 | 4.10% |
| 2026-04-24 | 60.18 | 62.24 | 59.65 | 60.62 | -0.30% | 1.96 | 3.70% |
| 2026-04-23 | 62.14 | 62.80 | 59.68 | 60.80 | -1.17% | 2.81 | 5.28% |
| 2026-04-22 | 63.14 | 64.80 | 60.51 | 61.52 | -1.38% | 2.95 | 5.48% |