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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 31.48 | 31.79 | 30.61 | 31.71 | +1.02% | 0.24 | 0.99% |
| 2025-12-16 | 32.29 | 32.49 | 26.00 | 31.39 | -2.79% | 0.21 | 0.86% |
| 2025-12-15 | 32.01 | 32.67 | 31.20 | 32.29 | +0.87% | 0.19 | 0.78% |
| 2025-12-12 | 32.76 | 32.92 | 32.01 | 32.01 | -3.03% | 0.19 | 0.75% |
| 2025-12-11 | 33.26 | 33.66 | 32.48 | 33.01 | -0.72% | 0.25 | 0.96% |
| 2025-12-10 | 34.03 | 34.26 | 33.12 | 33.25 | -2.55% | 0.25 | 0.95% |
| 2025-12-09 | 34.58 | 34.90 | 34.01 | 34.12 | -1.39% | 0.19 | 0.71% |
| 2025-12-08 | 34.93 | 34.93 | 33.98 | 34.60 | +1.29% | 0.21 | 0.79% |
| 2025-12-05 | 33.69 | 34.25 | 33.00 | 34.16 | +1.40% | 0.19 | 0.73% |
| 2025-12-04 | 33.92 | 34.32 | 33.17 | 33.69 | +0.93% | 0.20 | 0.75% |
| 2025-12-03 | 33.68 | 34.08 | 32.96 | 33.38 | -0.57% | 0.17 | 0.65% |
| 2025-12-02 | 34.10 | 34.36 | 33.51 | 33.57 | -1.84% | 0.15 | 0.58% |
| 2025-12-01 | 33.61 | 35.00 | 33.54 | 34.20 | +1.73% | 0.34 | 1.26% |
| 2025-11-28 | 33.60 | 33.66 | 32.88 | 33.62 | +1.20% | 0.14 | 0.55% |
| 2025-11-27 | 32.57 | 33.58 | 32.57 | 33.22 | +1.59% | 0.17 | 0.65% |
| 2025-11-26 | 32.83 | 33.25 | 32.50 | 32.70 | -0.91% | 0.17 | 0.65% |
| 2025-11-25 | 33.17 | 33.64 | 33.00 | 33.00 | -0.51% | 0.14 | 0.54% |
| 2025-11-24 | 32.83 | 33.48 | 32.66 | 33.17 | +2.06% | 0.21 | 0.84% |
| 2025-11-21 | 33.80 | 34.25 | 32.00 | 32.50 | -4.21% | 0.26 | 1.01% |
| 2025-11-20 | 34.40 | 34.67 | 33.76 | 33.93 | -0.50% | 0.25 | 0.93% |