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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 27.17 | 27.83 | 27.14 | 27.67 | +1.54% | 0.51 | 2.46% |
| 2025-06-23 | 25.67 | 27.90 | 25.59 | 27.25 | +5.66% | 0.81 | 3.97% |
| 2025-06-20 | 26.08 | 26.60 | 25.73 | 25.79 | -1.00% | 0.33 | 1.66% |
| 2025-06-19 | 27.05 | 27.62 | 26.00 | 26.05 | -4.02% | 0.61 | 3.02% |
| 2025-06-18 | 27.05 | 27.32 | 26.69 | 27.14 | -0.37% | 0.33 | 1.62% |
| 2025-06-17 | 27.63 | 27.73 | 26.97 | 27.24 | -1.41% | 0.49 | 2.37% |
| 2025-06-16 | 27.48 | 27.96 | 26.90 | 27.63 | +0.55% | 0.56 | 2.70% |
| 2025-06-13 | 28.69 | 29.07 | 27.21 | 27.48 | -5.01% | 0.80 | 3.78% |
| 2025-06-12 | 29.84 | 29.96 | 28.72 | 28.93 | -3.73% | 1.04 | 4.67% |
| 2025-06-11 | 28.48 | 30.10 | 28.01 | 30.05 | +4.52% | 1.55 | 7.00% |
| 2025-06-10 | 27.79 | 29.08 | 27.36 | 28.75 | +3.90% | 1.39 | 6.47% |
| 2025-06-09 | 27.51 | 27.88 | 27.36 | 27.67 | +0.33% | 0.45 | 2.14% |
| 2025-06-06 | 27.29 | 27.99 | 27.21 | 27.58 | +0.73% | 0.56 | 2.66% |
| 2025-06-05 | 27.17 | 28.10 | 26.75 | 27.38 | +1.75% | 0.67 | 3.23% |
| 2025-06-04 | 26.80 | 27.15 | 26.71 | 26.91 | +0.59% | 0.30 | 1.47% |
| 2025-06-03 | 26.12 | 26.95 | 26.12 | 26.75 | +1.54% | 0.37 | 1.81% |
| 2025-05-30 | 27.03 | 27.06 | 26.33 | 26.35 | -2.95% | 0.49 | 2.40% |
| 2025-05-29 | 27.09 | 27.59 | 27.01 | 27.15 | -0.04% | 0.52 | 2.50% |
| 2025-05-28 | 26.92 | 27.63 | 26.92 | 27.16 | +1.10% | 0.76 | 3.64% |
| 2025-05-27 | 26.94 | 27.08 | 26.50 | 26.86 | -0.29% | 0.34 | 1.66% |