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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 33.04 | 34.50 | 32.90 | 33.66 | +0.18% | 1.70 | 6.20% |
| 2026-03-20 | 35.95 | 36.51 | 32.01 | 33.60 | -5.78% | 3.34 | 11.98% |
| 2026-03-19 | 36.59 | 37.22 | 35.50 | 35.66 | -4.22% | 1.00 | 3.39% |
| 2026-03-18 | 36.43 | 37.48 | 36.01 | 37.23 | +0.46% | 1.63 | 5.47% |
| 2026-03-17 | 37.74 | 37.92 | 37.00 | 37.06 | -0.67% | 0.77 | 2.64% |
| 2026-03-16 | 36.88 | 37.36 | 35.95 | 37.31 | +2.73% | 1.02 | 3.54% |
| 2026-03-13 | 36.98 | 37.30 | 36.03 | 36.32 | -2.58% | 0.85 | 2.98% |
| 2026-03-12 | 37.75 | 38.18 | 36.03 | 37.28 | -1.53% | 2.03 | 7.09% |
| 2026-03-11 | 34.92 | 39.50 | 34.70 | 37.86 | +9.68% | 2.42 | 8.35% |
| 2026-03-10 | 34.23 | 35.16 | 34.15 | 34.52 | +0.79% | 0.41 | 1.52% |
| 2026-03-09 | 34.00 | 35.18 | 33.70 | 34.25 | -0.03% | 0.58 | 2.17% |
| 2026-03-06 | 32.60 | 34.96 | 32.50 | 34.26 | +5.12% | 0.50 | 1.92% |
| 2026-03-05 | 33.13 | 33.27 | 32.35 | 32.59 | +0.37% | 0.18 | 0.72% |
| 2026-03-04 | 31.95 | 32.74 | 31.54 | 32.47 | +0.25% | 0.26 | 1.05% |
| 2026-03-03 | 33.51 | 33.72 | 32.31 | 32.39 | -4.03% | 0.42 | 1.65% |
| 2026-03-02 | 33.55 | 33.75 | 32.20 | 33.75 | 0.00% | 0.48 | 1.87% |
| 2026-02-27 | 33.68 | 33.88 | 33.26 | 33.75 | -0.30% | 0.33 | 1.29% |
| 2026-02-26 | 34.17 | 34.26 | 33.84 | 33.85 | -0.85% | 0.24 | 0.93% |
| 2026-02-25 | 34.23 | 34.83 | 34.00 | 34.14 | -1.33% | 0.26 | 0.97% |
| 2026-02-24 | 34.54 | 35.52 | 34.27 | 34.60 | +0.20% | 0.30 | 1.12% |