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
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%
2025-12-11	33.26	33.01	-0.24	-0.72%	32.48	33.66	7458	2462	0.96%
2025-12-10	34.03	33.25	-0.87	-2.55%	33.12	34.26	7377	2472	0.95%
2025-12-09	34.58	34.12	-0.48	-1.39%	34.01	34.90	5481	1883	0.71%
2025-12-08	34.93	34.60	0.44	1.29%	33.98	34.93	6099	2104	0.79%
2025-12-05	33.69	34.16	0.47	1.40%	33.00	34.25	5671	1914	0.73%
2025-12-04	33.92	33.69	0.31	0.93%	33.17	34.32	5829	1972	0.75%
2025-12-03	33.68	33.38	-0.19	-0.57%	32.96	34.08	5018	1673	0.65%
2025-12-02	34.10	33.57	-0.63	-1.84%	33.51	34.36	4483	1519	0.58%
2025-12-01	33.61	34.20	0.58	1.73%	33.54	35.00	9747	3354	1.26%
2025-11-28	33.60	33.62	0.40	1.20%	32.88	33.66	4283	1426	0.55%
2025-11-27	32.57	33.22	0.52	1.59%	32.57	33.58	5055	1676	0.65%
2025-11-26	32.83	32.70	-0.30	-0.91%	32.50	33.25	5042	1654	0.65%
2025-11-25	33.17	33.00	-0.17	-0.51%	33.00	33.64	4179	1392	0.54%
2025-11-24	32.83	33.17	0.67	2.06%	32.66	33.48	6471	2141	0.84%
2025-11-21	33.80	32.50	-1.43	-4.21%	32.00	34.25	7835	2585	1.01%
2025-11-20	34.40	33.93	-0.17	-0.50%	33.76	34.67	7190	2452	0.93%
2025-11-19	35.12	34.10	-0.64	-1.84%	34.07	35.12	4977	1711	0.64%
2025-11-18	35.24	34.74	-0.40	-1.14%	34.50	35.24	4898	1700	0.63%
2025-11-17	34.80	35.14	0.88	2.57%	34.08	35.63	7744	2714	1.00%
2025-11-14	33.62	34.26	0.45	1.33%	33.53	34.70	6820	2338	0.88%
2025-11-13	34.23	33.81	-0.37	-1.08%	33.64	34.56	8371	2843	1.08%
2025-11-12	35.00	34.18	-0.82	-2.34%	34.00	35.39	7465	2571	0.96%
2025-11-11	34.57	35.00	0.55	1.60%	34.57	35.53	7935	2790	1.02%
2025-11-10	34.76	34.45	-0.31	-0.89%	34.23	34.94	6230	2156	0.80%
2025-11-07	35.25	34.76	-0.36	-1.03%	34.49	36.08	8354	2945	1.08%
2025-11-06	34.85	35.12	0.23	0.66%	34.58	35.19	4978	1738	0.64%
2025-11-05	34.50	34.89	0.18	0.52%	34.33	35.00	3924	1365	0.51%
2025-11-04	35.30	34.71	-0.65	-1.84%	34.51	35.49	5105	1781	0.66%
2025-11-03	35.56	35.36	-0.13	-0.37%	35.06	35.66	4657	1648	0.60%
2025-10-31	34.50	35.49	0.99	2.87%	34.50	35.74	9762	3448	1.26%
2025-10-30	34.67	34.50	-0.25	-0.72%	34.03	35.21	6675	2310	0.86%
2025-10-29	35.48	34.75	-0.75	-2.11%	34.60	35.48	9076	3164	1.17%
2025-10-28	36.16	35.50	-0.82	-2.26%	35.33	36.27	7194	2567	0.93%
2025-10-27	35.31	36.32	0.92	2.60%	35.31	36.63	10022	3625	1.29%
2025-10-24	35.37	35.40	0.05	0.14%	35.03	35.80	6276	2225	0.81%
2025-10-23	35.73	35.35	-0.62	-1.72%	34.71	35.85	6465	2277	0.83%
2025-10-22	35.21	35.97	0.65	1.84%	35.04	36.13	7349	2628	0.95%
2025-10-21	35.36	35.32	0.17	0.48%	35.00	35.85	7817	2763	1.01%
2025-10-20	35.39	35.15	0.29	0.83%	35.00	36.18	9447	3365	1.22%
2025-10-17	36.28	34.86	-1.34	-3.70%	34.83	36.33	10040	3559	1.30%
2025-10-16	37.59	36.20	-1.09	-2.92%	35.60	37.78	14065	5097	1.81%
2025-10-15	36.00	37.29	1.29	3.58%	35.43	37.33	12553	4601	1.62%
2025-10-14	37.59	36.00	-1.40	-3.74%	35.82	38.10	15132	5601	1.95%
2025-10-13	36.73	37.40	-0.34	-0.90%	35.55	37.73	13258	4896	1.71%
2025-10-10	37.58	37.74	0.16	0.43%	37.31	38.66	17000	6452	2.19%
2025-10-09	38.07	37.58	-0.44	-1.16%	37.10	38.28	17678	6623	2.28%
2025-09-30	37.91	38.02	0.48	1.28%	36.71	38.91	30447	11458	3.93%
2025-09-29	36.64	37.54	0.97	2.65%	36.55	38.24	16229	6088	2.09%
2025-09-26	37.10	36.57	-0.83	-2.22%	36.24	37.67	13409	4950	1.73%
2025-09-25	37.80	37.40	-0.32	-0.85%	37.03	37.80	14143	5278	1.83%
2025-09-24	37.31	37.72	0.23	0.61%	36.92	38.30	16875	6368	2.18%
2025-09-23	38.00	37.49	-0.25	-0.66%	36.53	38.09	23898	8934	3.08%
2025-09-22	34.38	37.74	3.29	9.55%	33.80	38.43	36055	13247	4.65%
2025-09-19	35.32	34.45	-0.87	-2.46%	34.44	35.63	11292	3935	1.46%
2025-09-18	36.22	35.32	-1.06	-2.91%	34.75	36.50	19104	6811	2.47%
2025-09-17	36.00	36.38	0.38	1.06%	35.81	37.29	13470	4907	1.74%
2025-09-16	36.12	36.00	-0.10	-0.28%	35.52	36.34	13189	4744	1.70%
2025-09-15	36.87	36.10	-0.84	-2.27%	36.01	37.38	16363	5969	2.11%
2025-09-12	37.20	36.94	0.17	0.46%	36.01	37.49	18519	6814	2.39%
2025-09-11	36.81	36.77	-0.34	-0.92%	35.55	37.34	35661	13050	4.60%
2025-09-10	37.45	37.11	-0.41	-1.09%	37.06	39.20	46273	17589	5.97%
2025-09-09	37.44	37.52	-0.56	-1.47%	37.43	39.50	28911	11090	3.73%
2025-09-08	37.88	38.08	-0.36	-0.94%	37.88	39.36	27109	10396	3.58%