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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 37.67 | 38.50 | 36.74 | 37.10 | -4.50% | 1.91 | 6.71% |
| 2025-08-18 | 36.50 | 38.88 | 35.30 | 38.85 | +4.97% | 3.05 | 10.93% |
| 2025-08-15 | 34.31 | 37.21 | 34.31 | 37.01 | +2.29% | 2.86 | 10.45% |
| 2025-08-14 | 33.98 | 39.90 | 33.98 | 36.18 | +8.06% | 3.36 | 11.95% |
| 2025-08-13 | 32.42 | 33.72 | 32.00 | 33.48 | +3.59% | 1.70 | 6.84% |
| 2025-08-12 | 31.18 | 34.51 | 31.10 | 32.32 | +3.46% | 1.88 | 7.56% |
| 2025-08-11 | 31.10 | 31.37 | 30.84 | 31.24 | +1.69% | 0.59 | 2.50% |
| 2025-08-08 | 30.82 | 30.94 | 30.39 | 30.72 | +0.07% | 0.72 | 3.09% |
| 2025-08-07 | 30.96 | 31.27 | 30.70 | 30.70 | -0.84% | 0.60 | 2.55% |
| 2025-08-06 | 30.72 | 31.10 | 30.22 | 30.96 | +1.51% | 0.70 | 3.00% |
| 2025-08-05 | 30.34 | 30.54 | 30.10 | 30.50 | +0.66% | 0.55 | 2.42% |
| 2025-08-04 | 29.85 | 30.30 | 29.60 | 30.30 | +0.90% | 0.45 | 1.98% |
| 2025-08-01 | 29.10 | 30.47 | 29.10 | 30.03 | +2.49% | 0.83 | 3.64% |
| 2025-07-31 | 29.00 | 29.85 | 29.00 | 29.30 | +0.34% | 0.50 | 2.23% |
| 2025-07-30 | 29.59 | 30.80 | 29.07 | 29.20 | -0.82% | 0.58 | 2.59% |
| 2025-07-29 | 29.20 | 29.58 | 29.10 | 29.44 | +0.55% | 0.33 | 1.49% |
| 2025-07-28 | 29.38 | 29.98 | 29.24 | 29.28 | +0.14% | 0.38 | 1.71% |
| 2025-07-25 | 29.57 | 29.72 | 28.92 | 29.24 | -1.12% | 0.38 | 1.74% |
| 2025-07-24 | 29.61 | 30.19 | 29.23 | 29.57 | +1.27% | 0.49 | 2.18% |
| 2025-07-23 | 30.31 | 30.31 | 29.20 | 29.20 | -3.69% | 0.45 | 2.01% |