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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 36.12 | 36.34 | 35.52 | 36.00 | -0.28% | 0.47 | 1.70% |
| 2025-09-15 | 36.87 | 37.38 | 36.01 | 36.10 | -2.27% | 0.60 | 2.11% |
| 2025-09-12 | 37.20 | 37.49 | 36.01 | 36.94 | +0.46% | 0.68 | 2.39% |
| 2025-09-11 | 36.81 | 37.34 | 35.55 | 36.77 | -0.92% | 1.31 | 4.60% |
| 2025-09-10 | 37.45 | 39.20 | 37.06 | 37.11 | -1.09% | 1.76 | 5.97% |
| 2025-09-09 | 37.44 | 39.50 | 37.43 | 37.52 | -1.47% | 1.11 | 3.73% |
| 2025-09-08 | 37.88 | 39.36 | 37.88 | 38.08 | -0.94% | 1.04 | 3.50% |
| 2025-09-05 | 38.66 | 38.96 | 37.78 | 38.44 | -1.44% | 1.36 | 4.69% |
| 2025-09-04 | 36.08 | 39.08 | 35.56 | 39.00 | +7.85% | 2.01 | 7.05% |
| 2025-09-03 | 37.78 | 38.00 | 35.82 | 36.16 | -4.14% | 0.71 | 2.55% |
| 2025-09-02 | 37.99 | 38.36 | 36.80 | 37.72 | -1.18% | 1.04 | 3.67% |
| 2025-09-01 | 36.30 | 38.90 | 36.00 | 38.17 | +5.73% | 2.55 | 8.92% |
| 2025-08-29 | 34.63 | 36.50 | 34.53 | 36.10 | +3.32% | 1.18 | 4.39% |
| 2025-08-28 | 35.50 | 35.97 | 33.30 | 34.94 | -0.94% | 1.02 | 3.91% |
| 2025-08-27 | 35.85 | 36.99 | 35.13 | 35.27 | -1.37% | 0.99 | 3.63% |
| 2025-08-26 | 35.59 | 36.80 | 35.34 | 35.76 | +0.48% | 1.16 | 4.23% |
| 2025-08-25 | 34.72 | 35.69 | 34.71 | 35.59 | +2.30% | 0.95 | 3.53% |
| 2025-08-22 | 35.45 | 35.78 | 34.35 | 34.79 | -2.33% | 0.99 | 3.75% |
| 2025-08-21 | 35.22 | 35.62 | 34.81 | 35.62 | +1.51% | 1.04 | 3.91% |
| 2025-08-20 | 36.90 | 36.90 | 34.92 | 35.09 | -5.42% | 1.51 | 5.65% |