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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 35.12 | 35.12 | 34.07 | 34.10 | -1.84% | 0.17 | 0.64% |
| 2025-11-18 | 35.24 | 35.24 | 34.50 | 34.74 | -1.14% | 0.17 | 0.63% |
| 2025-11-17 | 34.80 | 35.63 | 34.08 | 35.14 | +2.57% | 0.27 | 1.00% |
| 2025-11-14 | 33.62 | 34.70 | 33.53 | 34.26 | +1.33% | 0.23 | 0.88% |
| 2025-11-13 | 34.23 | 34.56 | 33.64 | 33.81 | -1.08% | 0.28 | 1.08% |
| 2025-11-12 | 35.00 | 35.39 | 34.00 | 34.18 | -2.34% | 0.26 | 0.96% |
| 2025-11-11 | 34.57 | 35.53 | 34.57 | 35.00 | +1.60% | 0.28 | 1.02% |
| 2025-11-10 | 34.76 | 34.94 | 34.23 | 34.45 | -0.89% | 0.22 | 0.80% |
| 2025-11-07 | 35.25 | 36.08 | 34.49 | 34.76 | -1.03% | 0.29 | 1.08% |
| 2025-11-06 | 34.85 | 35.19 | 34.58 | 35.12 | +0.66% | 0.17 | 0.64% |
| 2025-11-05 | 34.50 | 35.00 | 34.33 | 34.89 | +0.52% | 0.14 | 0.51% |
| 2025-11-04 | 35.30 | 35.49 | 34.51 | 34.71 | -1.84% | 0.18 | 0.66% |
| 2025-11-03 | 35.56 | 35.66 | 35.06 | 35.36 | -0.37% | 0.16 | 0.60% |
| 2025-10-31 | 34.50 | 35.74 | 34.50 | 35.49 | +2.87% | 0.34 | 1.26% |
| 2025-10-30 | 34.67 | 35.21 | 34.03 | 34.50 | -0.72% | 0.23 | 0.86% |
| 2025-10-29 | 35.48 | 35.48 | 34.60 | 34.75 | -2.11% | 0.32 | 1.17% |
| 2025-10-28 | 36.16 | 36.27 | 35.33 | 35.50 | -2.26% | 0.26 | 0.93% |
| 2025-10-27 | 35.31 | 36.63 | 35.31 | 36.32 | +2.60% | 0.36 | 1.29% |
| 2025-10-24 | 35.37 | 35.80 | 35.03 | 35.40 | +0.14% | 0.22 | 0.81% |
| 2025-10-23 | 35.73 | 35.85 | 34.71 | 35.35 | -1.72% | 0.23 | 0.83% |