远信工业 (301053) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	35.95	33.60	-2.06	-5.78%	32.01	36.51	97849	33424	12.11%
2026-03-19	36.59	35.66	-1.57	-4.22%	35.50	37.22	27660	10036	3.54%
2026-03-18	36.43	37.23	0.17	0.46%	36.01	37.48	44233	16258	5.67%
2026-03-17	37.74	37.06	-0.25	-0.67%	37.00	37.92	20572	7680	2.64%
2026-03-16	36.88	37.31	0.99	2.73%	35.95	37.36	27653	10185	3.54%
2026-03-13	36.98	36.32	-0.96	-2.58%	36.03	37.30	23240	8494	3.01%
2026-03-12	37.75	37.28	-0.58	-1.53%	36.03	38.18	54832	20348	7.09%
2026-03-11	34.92	37.86	3.34	9.68%	34.70	39.50	64540	24219	8.35%
2026-03-10	34.23	34.52	0.27	0.79%	34.15	35.16	11727	4057	1.52%
2026-03-09	34.00	34.25	-0.01	-0.03%	33.70	35.18	16807	5799	2.17%
2026-03-06	32.60	34.26	1.67	5.12%	32.50	34.96	14852	5040	1.92%
2026-03-05	33.13	32.59	0.12	0.37%	32.35	33.27	5598	1837	0.72%
2026-03-04	31.95	32.47	0.08	0.25%	31.54	32.74	8115	2618	1.05%
2026-03-03	33.51	32.39	-1.36	-4.03%	32.31	33.72	12760	4235	1.65%
2026-03-02	33.55	33.75	0.00	0.00%	32.20	33.75	14438	4767	1.87%
2026-02-27	33.68	33.75	-0.10	-0.30%	33.26	33.88	9964	3344	1.29%
2026-02-26	34.17	33.85	-0.29	-0.85%	33.84	34.26	7168	2437	0.93%
2026-02-25	34.23	34.14	-0.46	-1.33%	34.00	34.83	7489	2572	0.97%
2026-02-24	34.54	34.60	0.07	0.20%	34.27	35.52	8624	2985	1.12%
2026-02-13	34.30	34.53	0.13	0.38%	34.15	35.25	5715	1986	0.74%
2026-02-12	35.05	34.40	-0.65	-1.85%	34.28	35.44	8754	3035	1.13%
2026-02-11	35.37	35.05	-0.15	-0.43%	34.96	35.66	6568	2316	0.85%
2026-02-10	35.45	35.20	-0.31	-0.87%	35.15	35.90	8695	3090	1.12%
2026-02-09	36.08	35.51	0.00	0.00%	35.45	36.24	14785	5284	1.91%
2026-02-06	35.69	35.51	-0.59	-1.63%	35.48	36.47	14476	5191	1.87%
2026-02-05	35.62	36.10	0.30	0.84%	35.35	36.79	18776	6779	2.43%
2026-02-04	36.33	35.80	-0.38	-1.05%	35.55	36.63	12305	4432	1.59%
2026-02-03	35.00	36.18	1.48	4.27%	34.63	36.90	24623	8885	3.18%
2026-02-02	35.05	34.70	-0.38	-1.08%	34.67	35.75	6905	2435	0.89%
2026-01-30	35.13	35.08	0.09	0.26%	34.20	35.40	6520	2280	0.84%
2026-01-29	35.30	34.99	-0.64	-1.80%	34.53	35.85	11521	4049	1.49%
2026-01-28	36.03	35.63	-0.58	-1.60%	35.61	36.30	10228	3675	1.32%
2026-01-27	35.50	36.21	0.71	2.00%	35.15	36.58	16527	5961	2.14%
2026-01-26	35.97	35.50	-0.50	-1.39%	35.00	36.29	16154	5731	2.09%
2026-01-23	36.45	36.00	-0.53	-1.45%	35.67	36.53	20368	7348	2.63%
2026-01-22	36.98	36.53	-0.55	-1.48%	36.18	37.40	19812	7259	2.56%
2026-01-21	36.61	37.08	0.32	0.87%	35.87	37.80	31162	11503	4.03%
2026-01-20	36.60	36.76	0.13	0.35%	35.77	37.70	27798	10248	3.60%
2026-01-19	37.73	36.63	-1.10	-2.92%	36.58	37.80	15868	5905	2.05%
2026-01-16	38.08	37.73	0.61	1.64%	36.48	38.08	32137	11996	4.16%
2026-01-15	36.81	37.12	-0.08	-0.22%	36.30	37.60	20562	7578	2.66%
2026-01-14	36.93	37.20	0.22	0.59%	35.06	37.66	32691	11974	4.23%
2026-01-13	36.00	36.98	1.02	2.84%	35.12	37.43	24707	8998	3.20%
2026-01-12	35.91	35.96	0.05	0.14%	34.83	36.66	22342	7944	2.89%
2026-01-09	36.06	35.91	-0.15	-0.42%	35.69	36.70	15506	5588	2.01%
2026-01-08	35.31	36.06	0.56	1.58%	34.96	36.60	23923	8572	3.09%
2026-01-07	35.70	35.50	0.12	0.34%	34.71	36.00	22620	7983	2.93%
2026-01-06	35.16	35.38	0.36	1.03%	34.71	35.99	25619	9032	3.31%
2026-01-05	35.32	35.02	-0.28	-0.79%	34.61	35.60	18850	6630	2.43%
2025-12-31	34.81	35.30	0.28	0.80%	33.89	35.79	20859	7270	2.69%
2025-12-30	35.27	35.02	-0.10	-0.28%	34.33	36.22	23757	8318	3.07%
2025-12-29	33.63	35.12	1.82	5.47%	33.00	35.63	29419	10239	3.80%
2025-12-26	34.32	33.30	-1.02	-2.97%	33.16	34.35	6061	2044	0.78%
2025-12-25	33.02	34.32	1.31	3.97%	32.73	34.72	9774	3306	1.26%
2025-12-24	33.11	33.01	-0.10	-0.30%	32.91	33.39	4244	1405	0.55%
2025-12-23	33.68	33.11	-0.18	-0.54%	32.97	33.68	6760	2248	0.87%
2025-12-22	33.05	33.29	0.21	0.63%	32.80	33.78	5947	1971	0.77%
2025-12-19	33.49	33.08	0.42	1.29%	32.35	33.66	7003	2324	0.90%
2025-12-18	31.56	32.66	0.95	3.00%	30.13	33.98	12075	3937	1.56%
2025-12-17	31.48	31.71	0.32	1.02%	30.61	31.79	7708	2411	0.99%
2025-12-16	32.29	31.39	-0.90	-2.79%	26.00	32.49	6654	2095	0.86%
2025-12-15	32.01	32.29	0.28	0.87%	31.20	32.67	6021	1931	0.78%
2025-12-12	32.76	32.01	-1.00	-3.03%	32.01	32.92	5793	1878	0.75%