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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 35.21 | 36.13 | 35.04 | 35.97 | +1.84% | 0.26 | 0.95% |
| 2025-10-21 | 35.36 | 35.85 | 35.00 | 35.32 | +0.48% | 0.28 | 1.01% |
| 2025-10-20 | 35.39 | 36.18 | 35.00 | 35.15 | +0.83% | 0.34 | 1.22% |
| 2025-10-17 | 36.28 | 36.33 | 34.83 | 34.86 | -3.70% | 0.36 | 1.30% |
| 2025-10-16 | 37.59 | 37.78 | 35.60 | 36.20 | -2.92% | 0.51 | 1.81% |
| 2025-10-15 | 36.00 | 37.33 | 35.43 | 37.29 | +3.58% | 0.46 | 1.62% |
| 2025-10-14 | 37.59 | 38.10 | 35.82 | 36.00 | -3.74% | 0.56 | 1.95% |
| 2025-10-13 | 36.73 | 37.73 | 35.55 | 37.40 | -0.90% | 0.49 | 1.71% |
| 2025-10-10 | 37.58 | 38.66 | 37.31 | 37.74 | +0.43% | 0.65 | 2.19% |
| 2025-10-09 | 38.07 | 38.28 | 37.10 | 37.58 | -1.16% | 0.66 | 2.28% |
| 2025-09-30 | 37.91 | 38.91 | 36.71 | 38.02 | +1.28% | 1.15 | 3.93% |
| 2025-09-29 | 36.64 | 38.24 | 36.55 | 37.54 | +2.65% | 0.61 | 2.09% |
| 2025-09-26 | 37.10 | 37.67 | 36.24 | 36.57 | -2.22% | 0.50 | 1.73% |
| 2025-09-25 | 37.80 | 37.80 | 37.03 | 37.40 | -0.85% | 0.53 | 1.83% |
| 2025-09-24 | 37.31 | 38.30 | 36.92 | 37.72 | +0.61% | 0.64 | 2.18% |
| 2025-09-23 | 38.00 | 38.09 | 36.53 | 37.49 | -0.66% | 0.89 | 3.08% |
| 2025-09-22 | 34.38 | 38.43 | 33.80 | 37.74 | +9.55% | 1.32 | 4.65% |
| 2025-09-19 | 35.32 | 35.63 | 34.44 | 34.45 | -2.46% | 0.39 | 1.46% |
| 2025-09-18 | 36.22 | 36.50 | 34.75 | 35.32 | -2.91% | 0.68 | 2.47% |
| 2025-09-17 | 36.00 | 37.29 | 35.81 | 36.38 | +1.06% | 0.49 | 1.74% |