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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 38.08 | 38.08 | 36.48 | 37.73 | +1.64% | 1.20 | 4.16% |
| 2026-01-15 | 36.81 | 37.60 | 36.30 | 37.12 | -0.22% | 0.76 | 2.66% |
| 2026-01-14 | 36.93 | 37.66 | 35.06 | 37.20 | +0.59% | 1.20 | 4.23% |
| 2026-01-13 | 36.00 | 37.43 | 35.12 | 36.98 | +2.84% | 0.90 | 3.20% |
| 2026-01-12 | 35.91 | 36.66 | 34.83 | 35.96 | +0.14% | 0.79 | 2.89% |
| 2026-01-09 | 36.06 | 36.70 | 35.69 | 35.91 | -0.42% | 0.56 | 2.01% |
| 2026-01-08 | 35.31 | 36.60 | 34.96 | 36.06 | +1.58% | 0.86 | 3.09% |
| 2026-01-07 | 35.70 | 36.00 | 34.71 | 35.50 | +0.34% | 0.80 | 2.93% |
| 2026-01-06 | 35.16 | 35.99 | 34.71 | 35.38 | +1.03% | 0.90 | 3.31% |
| 2026-01-05 | 35.32 | 35.60 | 34.61 | 35.02 | -0.79% | 0.66 | 2.43% |
| 2025-12-31 | 34.81 | 35.79 | 33.89 | 35.30 | +0.80% | 0.73 | 2.69% |
| 2025-12-30 | 35.27 | 36.22 | 34.33 | 35.02 | -0.28% | 0.83 | 3.07% |
| 2025-12-29 | 33.63 | 35.63 | 33.00 | 35.12 | +5.47% | 1.02 | 3.80% |
| 2025-12-26 | 34.32 | 34.35 | 33.16 | 33.30 | -2.97% | 0.20 | 0.78% |
| 2025-12-25 | 33.02 | 34.72 | 32.73 | 34.32 | +3.97% | 0.33 | 1.26% |
| 2025-12-24 | 33.11 | 33.39 | 32.91 | 33.01 | -0.30% | 0.14 | 0.55% |
| 2025-12-23 | 33.68 | 33.68 | 32.97 | 33.11 | -0.54% | 0.22 | 0.87% |
| 2025-12-22 | 33.05 | 33.78 | 32.80 | 33.29 | +0.63% | 0.20 | 0.77% |
| 2025-12-19 | 33.49 | 33.66 | 32.35 | 33.08 | +1.29% | 0.23 | 0.90% |
| 2025-12-18 | 31.56 | 33.98 | 30.13 | 32.66 | +3.00% | 0.39 | 1.56% |