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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 34.30 | 35.25 | 34.15 | 34.53 | +0.38% | 0.20 | 0.74% |
| 2026-02-12 | 35.05 | 35.44 | 34.28 | 34.40 | -1.85% | 0.30 | 1.13% |
| 2026-02-11 | 35.37 | 35.66 | 34.96 | 35.05 | -0.43% | 0.23 | 0.85% |
| 2026-02-10 | 35.45 | 35.90 | 35.15 | 35.20 | -0.87% | 0.31 | 1.12% |
| 2026-02-09 | 36.08 | 36.24 | 35.45 | 35.51 | 0.00% | 0.53 | 1.91% |
| 2026-02-06 | 35.69 | 36.47 | 35.48 | 35.51 | -1.63% | 0.52 | 1.87% |
| 2026-02-05 | 35.62 | 36.79 | 35.35 | 36.10 | +0.84% | 0.68 | 2.43% |
| 2026-02-04 | 36.33 | 36.63 | 35.55 | 35.80 | -1.05% | 0.44 | 1.59% |
| 2026-02-03 | 35.00 | 36.90 | 34.63 | 36.18 | +4.27% | 0.89 | 3.18% |
| 2026-02-02 | 35.05 | 35.75 | 34.67 | 34.70 | -1.08% | 0.24 | 0.89% |
| 2026-01-30 | 35.13 | 35.40 | 34.20 | 35.08 | +0.26% | 0.23 | 0.84% |
| 2026-01-29 | 35.30 | 35.85 | 34.53 | 34.99 | -1.80% | 0.40 | 1.49% |
| 2026-01-28 | 36.03 | 36.30 | 35.61 | 35.63 | -1.60% | 0.37 | 1.32% |
| 2026-01-27 | 35.50 | 36.58 | 35.15 | 36.21 | +2.00% | 0.60 | 2.14% |
| 2026-01-26 | 35.97 | 36.29 | 35.00 | 35.50 | -1.39% | 0.57 | 2.09% |
| 2026-01-23 | 36.45 | 36.53 | 35.67 | 36.00 | -1.45% | 0.73 | 2.63% |
| 2026-01-22 | 36.98 | 37.40 | 36.18 | 36.53 | -1.48% | 0.73 | 2.56% |
| 2026-01-21 | 36.61 | 37.80 | 35.87 | 37.08 | +0.87% | 1.15 | 4.03% |
| 2026-01-20 | 36.60 | 37.70 | 35.77 | 36.76 | +0.35% | 1.02 | 3.60% |
| 2026-01-19 | 37.73 | 37.80 | 36.58 | 36.63 | -2.92% | 0.59 | 2.05% |