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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 62.48 | 63.79 | 61.50 | 62.38 | -1.96% | 3.49 | 6.41% |
| 2026-04-20 | 63.00 | 65.00 | 60.88 | 63.63 | -1.35% | 8.45 | 15.39% |
| 2026-04-17 | 62.59 | 64.87 | 60.03 | 64.50 | +5.12% | 4.67 | 8.65% |
| 2026-04-16 | 56.99 | 62.23 | 56.36 | 61.36 | +8.05% | 5.94 | 11.48% |
| 2026-04-15 | 55.11 | 57.23 | 54.90 | 56.79 | +3.20% | 2.98 | 6.10% |
| 2026-04-14 | 54.50 | 55.87 | 53.45 | 55.03 | -0.04% | 3.91 | 8.25% |
| 2026-04-13 | 50.59 | 57.66 | 48.30 | 55.05 | +4.60% | 6.54 | 13.96% |
| 2026-04-10 | 54.86 | 55.10 | 52.00 | 52.63 | -2.14% | 6.15 | 13.59% |
| 2026-04-09 | 51.00 | 54.32 | 51.00 | 53.78 | +7.56% | 5.43 | 12.05% |
| 2026-04-08 | 44.98 | 50.03 | 44.96 | 50.00 | +12.49% | 5.35 | 13.29% |
| 2026-04-07 | 44.13 | 44.68 | 42.29 | 44.45 | +2.99% | 3.70 | 10.02% |
| 2026-04-03 | 41.55 | 43.20 | 40.60 | 43.16 | +3.53% | 3.81 | 10.66% |
| 2026-04-02 | 42.00 | 42.37 | 39.00 | 41.69 | +1.61% | 4.14 | 11.80% |
| 2026-04-01 | 40.71 | 42.96 | 39.50 | 41.03 | +1.41% | 4.77 | 13.71% |
| 2026-03-31 | 38.90 | 40.60 | 38.22 | 40.46 | +4.90% | 3.43 | 10.13% |
| 2026-03-30 | 37.95 | 39.32 | 37.37 | 38.57 | +0.70% | 2.02 | 6.35% |
| 2026-03-27 | 37.30 | 38.52 | 37.03 | 38.30 | +1.62% | 2.54 | 8.04% |
| 2026-03-26 | 37.13 | 38.48 | 37.10 | 37.69 | +0.51% | 2.11 | 6.72% |
| 2026-03-25 | 35.62 | 37.52 | 35.50 | 37.50 | +5.78% | 1.86 | 6.04% |
| 2026-03-24 | 34.21 | 35.88 | 33.04 | 35.45 | +5.32% | 2.09 | 7.35% |