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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 30.18 | 30.44 | 29.75 | 30.32 | +0.10% | 0.66 | 2.91% |
| 2025-07-21 | 29.63 | 30.53 | 29.36 | 30.29 | +3.27% | 1.00 | 4.41% |
| 2025-07-18 | 29.12 | 29.70 | 28.73 | 29.33 | +0.69% | 0.44 | 1.99% |
| 2025-07-17 | 29.06 | 29.44 | 28.90 | 29.13 | +0.31% | 0.31 | 1.41% |
| 2025-07-16 | 28.74 | 29.37 | 28.52 | 29.04 | +1.08% | 0.37 | 1.69% |
| 2025-07-15 | 29.30 | 29.30 | 28.20 | 28.73 | -2.91% | 0.64 | 2.94% |
| 2025-07-14 | 28.91 | 29.90 | 28.84 | 29.59 | +2.39% | 0.53 | 2.39% |
| 2025-07-11 | 28.95 | 29.23 | 28.53 | 28.90 | +0.07% | 0.36 | 1.64% |
| 2025-07-10 | 29.48 | 29.56 | 28.61 | 28.88 | -1.77% | 0.49 | 2.24% |
| 2025-07-09 | 29.61 | 29.95 | 29.20 | 29.40 | -0.64% | 0.50 | 2.22% |
| 2025-07-08 | 29.49 | 29.99 | 29.49 | 29.59 | 0.00% | 0.63 | 2.81% |
| 2025-07-07 | 29.20 | 30.40 | 28.75 | 29.59 | +1.34% | 1.00 | 4.51% |
| 2025-07-04 | 30.36 | 30.88 | 29.14 | 29.20 | -3.82% | 1.46 | 6.45% |
| 2025-07-03 | 27.90 | 32.24 | 27.90 | 30.36 | +9.29% | 2.44 | 10.56% |
| 2025-07-02 | 28.06 | 28.06 | 27.50 | 27.78 | -0.75% | 0.29 | 1.38% |
| 2025-07-01 | 28.30 | 28.46 | 27.81 | 27.99 | -0.74% | 0.42 | 1.97% |
| 2025-06-30 | 28.00 | 28.30 | 27.80 | 28.20 | +1.37% | 0.44 | 2.05% |
| 2025-06-27 | 28.00 | 28.02 | 27.65 | 27.82 | +0.14% | 0.28 | 1.33% |
| 2025-06-26 | 27.77 | 28.00 | 27.51 | 27.78 | -0.25% | 0.39 | 1.84% |
| 2025-06-25 | 27.70 | 28.00 | 27.48 | 27.85 | +0.65% | 0.45 | 2.14% |