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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 26.57 | 27.08 | 26.46 | 26.94 | +1.00% | 0.41 | 2.00% |
| 2025-05-23 | 27.46 | 27.67 | 26.61 | 26.67 | -1.21% | 0.61 | 2.92% |
| 2025-05-22 | 27.58 | 27.90 | 26.98 | 27.00 | -1.73% | 0.67 | 3.22% |
| 2025-05-21 | 28.02 | 28.09 | 27.38 | 27.47 | -2.15% | 0.63 | 2.98% |
| 2025-05-20 | 28.36 | 28.58 | 27.71 | 28.08 | -0.80% | 0.66 | 3.05% |
| 2025-05-19 | 28.19 | 28.36 | 27.65 | 28.30 | +0.46% | 0.75 | 3.50% |
| 2025-05-16 | 27.95 | 28.54 | 27.95 | 28.18 | -1.28% | 0.92 | 4.25% |
| 2025-05-15 | 29.44 | 29.50 | 28.44 | 28.54 | -5.25% | 1.15 | 5.26% |
| 2025-05-14 | 29.18 | 30.95 | 28.56 | 30.12 | +0.83% | 1.96 | 8.68% |
| 2025-05-13 | 31.44 | 31.44 | 29.80 | 29.88 | -7.33% | 2.12 | 9.14% |
| 2025-05-12 | 31.69 | 32.24 | 29.78 | 32.24 | -0.18% | 3.46 | 14.77% |
| 2025-05-09 | 27.23 | 32.30 | 27.23 | 32.30 | +19.99% | 2.42 | 10.40% |
| 2025-05-08 | 25.05 | 27.37 | 24.94 | 26.92 | +7.55% | 1.38 | 6.83% |
| 2025-05-07 | 25.15 | 25.65 | 24.71 | 25.03 | +0.64% | 0.43 | 2.24% |
| 2025-05-06 | 24.75 | 24.95 | 24.63 | 24.87 | +1.95% | 0.38 | 2.01% |