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
2026-06-09	40.60	40.47	-0.03	-0.07%	39.03	41.30	27067	10787	2.21%
2026-06-08	41.35	40.50	-1.65	-3.91%	38.60	41.45	33863	13610	2.76%
2026-06-05	42.10	42.15	0.05	0.12%	38.18	43.24	51272	20925	4.19%
2026-06-04	43.80	42.10	-1.71	-3.90%	41.38	44.50	45349	19296	3.70%
2026-06-03	43.44	43.81	0.17	0.39%	42.59	44.73	57868	25232	4.72%
2026-06-02	42.81	43.64	0.44	1.02%	41.27	44.42	73027	31392	5.96%
2026-06-01	44.20	43.20	-0.45	-1.03%	41.81	45.80	88763	38340	7.25%
2026-05-29	55.85	61.21	6.21	11.29%	54.90	61.52	86124	49326	9.84%
2026-05-28	51.46	55.00	3.25	6.28%	51.46	55.30	41612	22225	4.76%
2026-05-27	53.23	51.75	-1.83	-3.42%	51.35	53.39	19515	10198	2.23%
2026-05-26	53.41	53.58	0.54	1.02%	52.61	54.78	26544	14236	3.03%
2026-05-25	52.94	53.04	0.93	1.78%	52.09	55.24	33778	18047	3.86%
2026-05-22	53.88	52.11	-1.34	-2.51%	50.48	54.01	39920	21030	4.56%
2026-05-21	53.68	53.45	0.10	0.19%	52.64	56.28	38630	20939	4.42%
2026-05-20	54.41	53.35	-0.65	-1.20%	52.82	54.73	37753	20200	4.32%
2026-05-19	56.59	54.00	-2.55	-4.51%	52.91	58.13	65194	36016	7.45%
2026-05-18	54.67	56.55	2.03	3.72%	54.05	56.84	50150	27782	5.73%
2026-05-15	53.23	54.52	0.72	1.34%	53.02	55.86	65151	35332	7.45%
2026-05-14	48.20	53.80	4.51	9.15%	45.80	55.00	112257	56833	12.83%
2026-05-13	58.05	49.29	-12.32	-20.00%	49.29	58.28	110669	55992	12.65%
2026-05-12	66.43	61.61	-5.05	-7.58%	61.00	66.43	42783	27313	4.89%
2026-05-11	68.10	66.66	-1.14	-1.68%	66.18	69.29	36522	24773	4.17%
2026-05-08	68.30	67.80	-0.50	-0.73%	65.20	69.50	61044	40817	6.98%
2026-05-07	67.00	68.30	1.20	1.79%	66.82	69.97	47145	32450	5.39%
2026-05-06	63.58	67.10	3.10	4.84%	62.50	67.40	52119	34045	5.96%
2026-04-30	63.51	64.00	0.00	0.00%	62.10	65.10	88566	56277	10.12%
2026-04-29	60.80	64.00	3.20	5.26%	60.00	64.80	106243	66349	12.14%
2026-04-28	60.24	60.80	0.04	0.07%	58.54	60.82	46966	27976	5.37%
2026-04-27	60.01	60.76	0.14	0.23%	58.40	61.10	35886	21413	4.10%
2026-04-24	60.18	60.62	-0.18	-0.30%	59.65	62.24	32399	19587	3.70%
2026-04-23	62.14	60.80	-0.72	-1.17%	59.68	62.80	46006	28132	5.28%
2026-04-22	63.14	61.52	-0.86	-1.38%	60.51	64.80	47674	29455	5.48%
2026-04-21	62.48	62.38	-1.25	-1.96%	61.50	63.79	55776	34906	6.41%
2026-04-20	63.00	63.63	-0.87	-1.35%	60.88	65.00	133971	84461	15.39%
2026-04-17	62.59	64.50	3.14	5.12%	60.03	64.87	75335	46708	8.65%
2026-04-16	56.99	61.36	4.57	8.05%	56.36	62.23	99935	59356	11.48%
2026-04-15	55.11	56.79	1.76	3.20%	54.90	57.23	53149	29774	6.10%
2026-04-14	54.50	55.03	-0.02	-0.04%	53.45	55.87	71871	39092	8.45%
2026-04-13	50.59	55.05	2.42	4.60%	48.30	57.66	121528	65363	14.29%
2026-04-10	54.86	52.63	-1.15	-2.14%	52.00	55.10	115587	61459	13.59%
2026-04-09	51.00	53.78	3.78	7.56%	51.00	54.32	102461	54254	12.05%
2026-04-08	44.98	50.00	5.55	12.49%	44.96	50.03	113061	53528	13.29%
2026-04-07	44.13	44.45	1.29	2.99%	42.29	44.68	85205	37012	10.02%
2026-04-03	41.55	43.16	1.47	3.53%	40.60	43.20	90638	38125	10.66%
2026-04-02	42.00	41.69	0.66	1.61%	39.00	42.37	100372	41368	11.80%
2026-04-01	40.71	41.03	0.57	1.41%	39.50	42.96	116589	47739	14.00%
2026-03-31	38.90	40.46	1.89	4.90%	38.22	40.60	85875	34264	10.31%
2026-03-30	37.95	38.57	0.27	0.70%	37.37	39.32	52900	20171	6.35%
2026-03-27	37.30	38.30	0.61	1.62%	37.03	38.52	66927	25422	8.04%
2026-03-26	37.13	37.69	0.19	0.51%	37.10	38.48	55998	21078	6.72%
2026-03-25	35.62	37.50	2.05	5.78%	35.50	37.52	50279	18619	6.16%
2026-03-24	34.21	35.45	1.79	5.32%	33.04	35.88	61227	20893	7.50%
2026-03-23	33.04	33.66	0.06	0.18%	32.90	34.50	50629	16984	6.20%
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%