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
2026-09-16	34.85	35.40	0.46	1.32%	34.60	35.78	21974	7754	1.78%
2026-09-15	36.63	34.94	-1.59	-4.35%	34.72	37.20	35252	12595	2.86%
2026-09-14	36.15	36.53	1.16	3.28%	34.97	38.01	56555	20938	4.59%
2026-09-11	32.89	35.37	2.23	6.73%	32.66	35.80	44130	15373	3.58%
2026-09-10	32.38	33.14	0.48	1.47%	32.26	33.26	17516	5750	1.42%
2026-09-09	32.77	32.66	-0.33	-1.00%	32.60	33.17	14067	4621	1.14%
2026-09-08	32.47	32.99	0.39	1.20%	32.20	33.05	21474	7022	1.74%
2026-09-07	32.81	32.60	-0.70	-2.10%	32.20	32.97	24763	8032	2.01%
2026-09-04	36.50	33.30	-1.46	-4.20%	32.63	36.50	70092	23848	5.69%
2026-09-03	36.33	34.76	-2.74	-7.31%	34.50	36.48	62105	21982	5.04%
2026-09-02	38.70	37.50	-1.74	-4.43%	37.50	39.12	27002	10343	2.19%
2026-09-01	38.53	39.24	-0.35	-0.88%	37.70	40.02	45249	17711	3.67%
2026-08-31	40.45	39.59	-0.90	-2.22%	39.54	41.13	40994	16480	3.33%
2026-08-28	39.45	40.49	0.84	2.12%	39.31	40.51	64879	25969	5.30%
2026-08-27	39.37	39.65	-0.06	-0.15%	39.21	40.21	33823	13416	2.76%
2026-08-26	40.04	39.71	-0.36	-0.90%	39.52	40.56	22785	9103	1.86%
2026-08-25	40.17	40.07	-0.23	-0.57%	39.00	40.96	38208	15164	3.12%
2026-08-24	40.96	40.30	-0.88	-2.14%	37.68	40.96	44163	17457	3.61%
2026-08-21	41.39	41.18	-0.72	-1.72%	40.36	41.70	60624	24895	4.95%
2026-08-20	41.50	41.90	0.40	0.96%	41.19	42.90	76539	32052	6.25%
2026-08-19	41.53	41.50	-0.75	-1.78%	40.95	42.30	38263	15898	3.12%
2026-08-18	42.87	42.25	-1.16	-2.67%	40.74	43.47	94293	39787	7.70%
2026-08-17	41.94	43.41	1.07	2.53%	41.61	44.07	104113	44617	8.50%
2026-08-14	40.40	42.34	1.95	4.83%	39.37	42.79	84241	35048	6.88%
2026-08-13	39.37	40.39	0.79	1.99%	38.98	40.96	55869	22323	4.56%
2026-08-12	39.49	39.60	-0.07	-0.18%	39.11	40.46	38035	15169	3.11%
2026-08-11	38.89	39.67	0.67	1.72%	38.40	40.12	37160	14629	3.03%
2026-08-10	39.03	39.00	-0.55	-1.39%	37.60	39.28	45920	17547	3.75%
2026-08-07	40.25	39.55	-0.75	-1.86%	39.38	40.70	36128	14415	2.95%
2026-08-06	40.90	40.30	-0.50	-1.23%	39.20	41.38	66079	26521	5.40%
2026-08-05	39.03	40.80	1.90	4.88%	38.81	40.91	74908	29876	6.12%
2026-08-04	38.69	38.90	0.22	0.57%	38.10	38.90	19437	7480	1.59%
2026-08-03	39.21	38.68	-1.42	-3.54%	38.51	39.80	36747	14350	3.00%
2026-07-31	40.22	40.10	0.60	1.52%	38.80	40.38	66358	26238	5.42%
2026-07-30	40.00	39.50	-0.68	-1.69%	38.79	40.74	36353	14381	2.97%
2026-07-29	38.99	40.18	0.85	2.16%	38.55	40.62	35626	14133	2.91%
2026-07-28	37.78	39.33	1.28	3.36%	37.60	39.98	33811	13236	2.76%
2026-07-27	37.35	38.05	0.23	0.61%	37.26	38.33	11114	4207	0.91%
2026-07-24	37.61	37.82	-0.33	-0.87%	36.95	37.98	17009	6359	1.39%
2026-07-23	37.92	38.15	-0.15	-0.39%	37.03	38.58	20987	7989	1.71%
2026-07-22	39.00	38.30	-1.69	-4.23%	36.40	39.09	54777	20743	4.47%
2026-07-21	37.37	39.99	2.61	6.98%	35.50	40.46	80962	30584	6.61%
2026-07-20	37.00	37.38	0.01	0.03%	36.20	37.56	13958	5140	1.14%
2026-07-17	39.58	37.37	-2.23	-5.63%	35.00	39.63	32613	12146	2.66%
2026-07-16	40.42	39.60	-0.34	-0.85%	39.18	40.48	20413	8089	1.67%
2026-07-15	40.20	39.94	-0.02	-0.05%	38.80	41.00	23808	9424	1.94%
2026-07-14	39.52	39.96	-0.74	-1.82%	39.20	41.80	36128	14495	2.95%
2026-07-13	40.50	40.70	-1.00	-2.40%	39.09	41.05	64123	25705	5.24%
2026-07-10	41.70	41.70	0.00	0.00%	38.99	42.34	103750	42279	8.47%
2026-07-09	38.60	41.70	3.50	9.16%	36.71	41.70	104340	40775	8.52%
2026-07-08	39.07	38.20	-0.80	-2.05%	36.99	40.48	59813	22805	4.88%
2026-07-07	36.40	39.00	3.05	8.48%	35.11	39.39	81629	30790	6.67%
2026-07-06	36.88	35.95	-1.25	-3.36%	34.30	37.52	40314	14488	3.29%
2026-07-03	36.97	37.20	0.35	0.95%	36.00	37.93	44393	16414	3.62%
2026-07-02	36.24	36.85	0.89	2.47%	35.04	37.57	44515	16131	3.63%
2026-07-01	37.16	35.96	-0.94	-2.55%	34.93	37.42	34995	12511	2.86%
2026-06-30	37.18	36.90	-1.10	-2.89%	35.64	38.13	39846	14542	3.25%
2026-06-29	39.33	38.00	-2.35	-5.82%	36.22	41.22	49468	19326	4.04%
2026-06-26	43.60	40.35	-3.39	-7.75%	40.25	45.16	45007	19269	3.67%
2026-06-25	45.08	43.74	-1.34	-2.97%	42.88	45.19	50245	21933	4.10%
2026-06-24	43.34	45.08	1.36	3.11%	40.24	45.58	74808	32214	6.11%
2026-06-23	42.09	43.72	1.45	3.43%	42.09	44.90	75272	33161	6.15%
2026-06-22	42.82	42.27	-0.50	-1.17%	40.47	43.42	29719	12339	2.43%
2026-06-18	41.03	42.77	1.35	3.26%	41.00	43.04	39418	16658	3.22%
2026-06-17	42.80	41.42	-1.38	-3.22%	41.42	42.81	23367	9818	1.91%
2026-06-16	43.00	42.80	-0.79	-1.81%	41.98	43.28	25455	10849	2.08%
2026-06-15	44.70	43.59	-0.21	-0.48%	42.45	45.65	40937	17830	3.34%
2026-06-12	43.79	43.80	0.00	0.00%	41.00	45.05	56242	23885	4.59%
2026-06-11	43.80	43.80	-0.77	-1.73%	42.88	44.98	67858	29703	5.54%
2026-06-10	41.20	44.57	4.10	10.13%	40.68	44.84	93980	40140	7.67%
2026-06-09	40.60	40.47	-0.03	-0.07%	39.03	41.30	27067	10787	2.21%