远信工业(301053)股票行情
远信工业(301053)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 37.13 | 37.69 | 0.19 | 0.51% | 37.10 | 38.48 | 55998 | 21078.12 | 6.72% | 0.00 |
| 2026-03-25 | 35.62 | 37.50 | 2.05 | 5.78% | 35.50 | 37.52 | 50279 | 18619.48 | 6.16% | 0.00 |
| 2026-03-24 | 34.21 | 35.45 | 1.79 | 5.32% | 33.04 | 35.88 | 61227 | 20893.78 | 7.50% | 0.00 |
| 2026-03-23 | 33.04 | 33.66 | 0.06 | 0.18% | 32.90 | 34.50 | 50629 | 16984.88 | 6.20% | 0.00 |
| 2026-03-20 | 35.95 | 33.60 | -2.06 | -5.78% | 32.01 | 36.51 | 97849 | 33424.30 | 12.11% | 0.00 |
| 2026-03-19 | 36.59 | 35.66 | -1.57 | -4.22% | 35.50 | 37.22 | 27660 | 10036.96 | 3.54% | 0.00 |
| 2026-03-18 | 36.43 | 37.23 | 0.17 | 0.46% | 36.01 | 37.48 | 44233 | 16258.51 | 5.67% | 0.00 |
| 2026-03-17 | 37.74 | 37.06 | -0.25 | -0.67% | 37.00 | 37.92 | 20572 | 7680.59 | 2.64% | 0.00 |
| 2026-03-16 | 36.88 | 37.31 | 0.99 | 2.73% | 35.95 | 37.36 | 27653 | 10185.96 | 3.54% | 0.00 |
| 2026-03-13 | 36.98 | 36.32 | -0.96 | -2.58% | 36.03 | 37.30 | 23240 | 8494.01 | 3.01% | 0.00 |
| 2026-03-12 | 37.75 | 37.28 | -0.58 | -1.53% | 36.03 | 38.18 | 54832 | 20348.43 | 7.09% | 0.00 |
| 2026-03-11 | 34.92 | 37.86 | 3.34 | 9.68% | 34.70 | 39.50 | 64540 | 24219.32 | 8.35% | 0.00 |
| 2026-03-10 | 34.23 | 34.52 | 0.27 | 0.79% | 34.15 | 35.16 | 11727 | 4057.52 | 1.52% | 0.00 |
| 2026-03-09 | 34.00 | 34.25 | -0.01 | -0.03% | 33.70 | 35.18 | 16807 | 5799.09 | 2.17% | 0.00 |
| 2026-03-06 | 32.60 | 34.26 | 1.67 | 5.12% | 32.50 | 34.96 | 14852 | 5040.75 | 1.92% | 0.00 |
| 2026-03-05 | 33.13 | 32.59 | 0.12 | 0.37% | 32.35 | 33.27 | 5598 | 1837.51 | 0.72% | 0.00 |
| 2026-03-04 | 31.95 | 32.47 | 0.08 | 0.25% | 31.54 | 32.74 | 8115 | 2618.27 | 1.05% | 0.00 |
| 2026-03-03 | 33.51 | 32.39 | -1.36 | -4.03% | 32.31 | 33.72 | 12760 | 4235.41 | 1.65% | 0.00 |
| 2026-03-02 | 33.55 | 33.75 | 0.00 | 0.00% | 32.20 | 33.75 | 14438 | 4767.26 | 1.87% | 0.00 |
| 2026-02-27 | 33.68 | 33.75 | -0.10 | -0.30% | 33.26 | 33.88 | 9964 | 3344.94 | 1.29% | 0.00 |
| 2026-02-26 | 34.17 | 33.85 | -0.29 | -0.85% | 33.84 | 34.26 | 7168 | 2437.20 | 0.93% | 0.00 |
| 2026-02-25 | 34.23 | 34.14 | -0.46 | -1.33% | 34.00 | 34.83 | 7489 | 2572.95 | 0.97% | 0.00 |
| 2026-02-24 | 34.54 | 34.60 | 0.07 | 0.20% | 34.27 | 35.52 | 8624 | 2985.32 | 1.12% | 0.00 |
| 2026-02-13 | 34.30 | 34.53 | 0.13 | 0.38% | 34.15 | 35.25 | 5715 | 1986.81 | 0.74% | 0.00 |
| 2026-02-12 | 35.05 | 34.40 | -0.65 | -1.85% | 34.28 | 35.44 | 8754 | 3035.30 | 1.13% | 0.00 |
| 2026-02-11 | 35.37 | 35.05 | -0.15 | -0.43% | 34.96 | 35.66 | 6568 | 2316.51 | 0.85% | 0.00 |
| 2026-02-10 | 35.45 | 35.20 | -0.31 | -0.87% | 35.15 | 35.90 | 8695 | 3090.04 | 1.12% | 0.00 |
| 2026-02-09 | 36.08 | 35.51 | 0.00 | 0.00% | 35.45 | 36.24 | 14785 | 5284.70 | 1.91% | 0.00 |
| 2026-02-06 | 35.69 | 35.51 | -0.59 | -1.63% | 35.48 | 36.47 | 14476 | 5191.84 | 1.87% | 0.00 |
| 2026-02-05 | 35.62 | 36.10 | 0.30 | 0.84% | 35.35 | 36.79 | 18776 | 6779.58 | 2.43% | 0.00 |
| 2026-02-04 | 36.33 | 35.80 | -0.38 | -1.05% | 35.55 | 36.63 | 12305 | 4432.24 | 1.59% | 0.00 |
| 2026-02-03 | 35.00 | 36.18 | 1.48 | 4.27% | 34.63 | 36.90 | 24623 | 8885.80 | 3.18% | 0.00 |
| 2026-02-02 | 35.05 | 34.70 | -0.38 | -1.08% | 34.67 | 35.75 | 6905 | 2435.79 | 0.89% | 0.00 |
| 2026-01-30 | 35.13 | 35.08 | 0.09 | 0.26% | 34.20 | 35.40 | 6520 | 2280.27 | 0.84% | 0.00 |
| 2026-01-29 | 35.30 | 34.99 | -0.64 | -1.80% | 34.53 | 35.85 | 11521 | 4049.53 | 1.49% | 0.00 |
| 2026-01-28 | 36.03 | 35.63 | -0.58 | -1.60% | 35.61 | 36.30 | 10228 | 3675.01 | 1.32% | 0.00 |
| 2026-01-27 | 35.50 | 36.21 | 0.71 | 2.00% | 35.15 | 36.58 | 16527 | 5961.08 | 2.14% | 0.00 |
| 2026-01-26 | 35.97 | 35.50 | -0.50 | -1.39% | 35.00 | 36.29 | 16154 | 5731.28 | 2.09% | 0.00 |
| 2026-01-23 | 36.45 | 36.00 | -0.53 | -1.45% | 35.67 | 36.53 | 20368 | 7348.42 | 2.63% | 0.00 |
| 2026-01-22 | 36.98 | 36.53 | -0.55 | -1.48% | 36.18 | 37.40 | 19812 | 7259.06 | 2.56% | 0.00 |
| 2026-01-21 | 36.61 | 37.08 | 0.32 | 0.87% | 35.87 | 37.80 | 31162 | 11503.10 | 4.03% | 0.00 |
| 2026-01-20 | 36.60 | 36.76 | 0.13 | 0.35% | 35.77 | 37.70 | 27798 | 10248.45 | 3.60% | 0.00 |
| 2026-01-19 | 37.73 | 36.63 | -1.10 | -2.92% | 36.58 | 37.80 | 15868 | 5905.74 | 2.05% | 0.00 |
| 2026-01-16 | 38.08 | 37.73 | 0.61 | 1.64% | 36.48 | 38.08 | 32137 | 11996.61 | 4.16% | 0.00 |
| 2026-01-15 | 36.81 | 37.12 | -0.08 | -0.22% | 36.30 | 37.60 | 20562 | 7578.18 | 2.66% | 0.00 |
| 2026-01-14 | 36.93 | 37.20 | 0.22 | 0.59% | 35.06 | 37.66 | 32691 | 11974.43 | 4.23% | 0.00 |
| 2026-01-13 | 36.00 | 36.98 | 1.02 | 2.84% | 35.12 | 37.43 | 24707 | 8998.21 | 3.20% | 0.00 |
| 2026-01-12 | 35.91 | 35.96 | 0.05 | 0.14% | 34.83 | 36.66 | 22342 | 7944.45 | 2.89% | 0.00 |
| 2026-01-09 | 36.06 | 35.91 | -0.15 | -0.42% | 35.69 | 36.70 | 15506 | 5588.77 | 2.01% | 0.00 |
| 2026-01-08 | 35.31 | 36.06 | 0.56 | 1.58% | 34.96 | 36.60 | 23923 | 8572.53 | 3.09% | 0.00 |
| 2026-01-07 | 35.70 | 35.50 | 0.12 | 0.34% | 34.71 | 36.00 | 22620 | 7983.88 | 2.93% | 0.00 |
| 2026-01-06 | 35.16 | 35.38 | 0.36 | 1.03% | 34.71 | 35.99 | 25619 | 9032.15 | 3.31% | 0.00 |
| 2026-01-05 | 35.32 | 35.02 | -0.28 | -0.79% | 34.61 | 35.60 | 18850 | 6630.92 | 2.43% | 0.00 |
| 2025-12-31 | 34.81 | 35.30 | 0.28 | 0.80% | 33.89 | 35.79 | 20859 | 7270.21 | 2.69% | 0.00 |
| 2025-12-30 | 35.27 | 35.02 | -0.10 | -0.28% | 34.33 | 36.22 | 23757 | 8318.09 | 3.07% | 0.00 |
| 2025-12-29 | 33.63 | 35.12 | 1.82 | 5.47% | 33.00 | 35.63 | 29419 | 10239.82 | 3.80% | 0.00 |
| 2025-12-26 | 34.32 | 33.30 | -1.02 | -2.97% | 33.16 | 34.35 | 6061 | 2044.65 | 0.78% | 0.00 |
| 2025-12-25 | 33.02 | 34.32 | 1.31 | 3.97% | 32.73 | 34.72 | 9774 | 3306.88 | 1.26% | 0.00 |
| 2025-12-24 | 33.11 | 33.01 | -0.10 | -0.30% | 32.91 | 33.39 | 4244 | 1405.30 | 0.55% | 0.00 |
| 2025-12-23 | 33.68 | 33.11 | -0.18 | -0.54% | 32.97 | 33.68 | 6760 | 2248.95 | 0.87% | 0.00 |
| 2025-12-22 | 33.05 | 33.29 | 0.21 | 0.63% | 32.80 | 33.78 | 5947 | 1971.06 | 0.77% | 0.00 |
| 2025-12-19 | 33.49 | 33.08 | 0.42 | 1.29% | 32.35 | 33.66 | 7003 | 2324.08 | 0.90% | 0.00 |
| 2025-12-18 | 31.56 | 32.66 | 0.95 | 3.00% | 30.13 | 33.98 | 12075 | 3937.95 | 1.56% | 0.00 |
| 2025-12-17 | 31.48 | 31.71 | 0.32 | 1.02% | 30.61 | 31.79 | 7708 | 2411.79 | 0.99% | 0.00 |
| 2025-12-16 | 32.29 | 31.39 | -0.90 | -2.79% | 26.00 | 32.49 | 6654 | 2095.78 | 0.86% | 0.00 |
| 2025-12-15 | 32.01 | 32.29 | 0.28 | 0.87% | 31.20 | 32.67 | 6021 | 1931.88 | 0.78% | 0.00 |
| 2025-12-12 | 32.76 | 32.01 | -1.00 | -3.03% | 32.01 | 32.92 | 5793 | 1878.00 | 0.75% | 0.00 |
| 2025-12-11 | 33.26 | 33.01 | -0.24 | -0.72% | 32.48 | 33.66 | 7458 | 2462.57 | 0.96% | 0.00 |
| 2025-12-10 | 34.03 | 33.25 | -0.87 | -2.55% | 33.12 | 34.26 | 7377 | 2472.83 | 0.95% | 0.00 |
| 2025-12-09 | 34.58 | 34.12 | -0.48 | -1.39% | 34.01 | 34.90 | 5481 | 1883.01 | 0.71% | 0.00 |
| 2025-12-08 | 34.93 | 34.60 | 0.44 | 1.29% | 33.98 | 34.93 | 6099 | 2104.98 | 0.79% | 0.00 |
| 2025-12-05 | 33.69 | 34.16 | 0.47 | 1.40% | 33.00 | 34.25 | 5671 | 1914.38 | 0.73% | 0.00 |
| 2025-12-04 | 33.92 | 33.69 | 0.31 | 0.93% | 33.17 | 34.32 | 5829 | 1972.08 | 0.75% | 0.00 |
| 2025-12-03 | 33.68 | 33.38 | -0.19 | -0.57% | 32.96 | 34.08 | 5018 | 1673.49 | 0.65% | 0.00 |
| 2025-12-02 | 34.10 | 33.57 | -0.63 | -1.84% | 33.51 | 34.36 | 4483 | 1519.74 | 0.58% | 0.00 |
| 2025-12-01 | 33.61 | 34.20 | 0.58 | 1.73% | 33.54 | 35.00 | 9747 | 3354.36 | 1.26% | 0.00 |
| 2025-11-28 | 33.60 | 33.62 | 0.40 | 1.20% | 32.88 | 33.66 | 4283 | 1426.79 | 0.55% | 0.00 |
| 2025-11-27 | 32.57 | 33.22 | 0.52 | 1.59% | 32.57 | 33.58 | 5055 | 1676.40 | 0.65% | 0.00 |
| 2025-11-26 | 32.83 | 32.70 | -0.30 | -0.91% | 32.50 | 33.25 | 5042 | 1654.64 | 0.65% | 0.00 |
| 2025-11-25 | 33.17 | 33.00 | -0.17 | -0.51% | 33.00 | 33.64 | 4179 | 1392.83 | 0.54% | 0.00 |
深证大盘股票行情在线 K线走势图
远信工业(301053)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
