远信工业（301053）历史行情

以下为远信工业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	34.030	33.980	35.180	33.680	0.160	0.473%	132.60万	0.46亿	1.076%
2026-10-02	34.030	33.980	35.180	33.680	0.160	0.473%	132.60万	0.46亿	1.076%
2026-10-01	34.030	33.980	35.180	33.680	0.160	0.473%	132.60万	0.46亿	1.076%
2026-09-30	34.030	33.980	35.180	33.680	0.160	0.473%	1.33万	0.00亿	0.000%
2026-09-29	35.000	33.820	35.000	33.800	-0.910	-2.620%	1.47万	0.00亿	0.000%
2026-09-28	36.130	34.730	36.240	33.760	-1.400	-3.875%	2.35万	0.00亿	0.000%
2026-09-27	36.430	36.130	36.780	35.970	-0.170	-0.468%	86.97万	0.32亿	0.706%
2026-09-24	36.430	36.130	36.780	35.970	-0.170	-0.468%	0.87万	0.00亿	0.000%
2026-09-23	35.390	36.300	36.620	35.210	0.890	2.513%	2.01万	0.00亿	0.000%
2026-09-22	36.380	35.410	36.380	35.410	-0.830	-2.290%	1.44万	0.00亿	0.000%
2026-09-21	36.110	36.240	37.280	35.840	-0.100	-0.275%	1.70万	0.00亿	0.000%
2026-09-18	35.420	36.340	36.500	35.420	0.780	2.193%	2.61万	0.00亿	0.000%
2026-09-17	35.440	35.560	35.870	34.910	0.160	0.452%	1.62万	0.00亿	0.000%
2026-09-16	34.850	35.400	35.780	34.600	0.460	1.317%	2.20万	0.00亿	0.000%
2026-09-15	36.630	34.940	37.200	34.720	-1.590	-4.353%	3.53万	0.00亿	0.000%
2026-09-14	36.150	36.530	38.010	34.970	1.160	3.280%	5.66万	0.00亿	0.000%
2026-09-11	32.890	35.370	35.800	32.660	2.230	6.729%	4.41万	0.00亿	0.000%
2026-09-10	32.380	33.140	33.260	32.260	0.480	1.470%	1.75万	0.00亿	0.000%
2026-09-09	32.770	32.660	33.170	32.600	-0.330	-1.000%	1.41万	0.00亿	0.000%
2026-09-08	32.470	32.990	33.050	32.200	0.390	1.196%	2.15万	0.00亿	0.000%
2026-09-07	32.810	32.600	32.970	32.200	-0.700	-2.102%	2.48万	0.00亿	0.000%
2026-09-04	36.500	33.300	36.500	32.630	-1.460	-4.200%	7.01万	0.00亿	0.000%
2026-09-03	36.330	34.760	36.480	34.500	-2.740	-7.307%	6.21万	0.00亿	0.000%
2026-09-02	38.700	37.500	39.120	37.500	-1.740	-4.434%	2.70万	0.00亿	0.000%
2026-09-01	38.530	39.240	40.020	37.700	-0.350	-0.884%	4.52万	0.00亿	0.000%
2026-08-31	40.450	39.590	41.130	39.540	-0.900	-2.223%	4.10万	0.00亿	0.000%
2026-08-28	39.450	40.490	40.510	39.310	0.840	2.119%	6.49万	0.00亿	0.000%
2026-08-27	39.370	39.650	40.210	39.210	-0.060	-0.151%	3.38万	0.00亿	0.000%
2026-08-26	40.040	39.710	40.560	39.520	-0.360	-0.898%	2.28万	0.00亿	0.000%
2026-08-25	40.170	40.070	40.960	39.000	-0.230	-0.571%	3.82万	0.00亿	0.000%
2026-08-24	40.960	40.300	40.960	37.680	-0.880	-2.137%	4.42万	0.00亿	0.000%
2026-08-21	41.390	41.180	41.700	40.360	-0.720	-1.718%	6.06万	0.00亿	0.000%
2026-08-20	41.500	41.900	42.900	41.190	0.400	0.964%	7.65万	0.00亿	0.000%
2026-08-19	41.530	41.500	42.300	40.950	-0.750	-1.775%	3.83万	0.00亿	0.000%
2026-08-18	42.870	42.250	43.470	40.740	-1.160	-2.672%	9.43万	0.00亿	0.000%
2026-08-17	41.940	43.410	44.070	41.610	1.070	2.527%	10.41万	0.00亿	0.000%
2026-08-14	40.400	42.340	42.790	39.370	1.950	4.828%	8.42万	0.00亿	0.000%
2026-08-13	39.370	40.390	40.960	38.980	0.790	1.995%	5.59万	0.00亿	0.000%
2026-08-12	39.490	39.600	40.460	39.110	-0.070	-0.176%	3.80万	0.00亿	0.000%
2026-08-11	38.890	39.670	40.120	38.400	0.670	1.718%	3.72万	0.00亿	0.000%
2026-08-10	39.030	39.000	39.280	37.600	-0.550	-1.391%	4.59万	0.00亿	0.000%
2026-08-07	40.250	39.550	40.700	39.380	-0.750	-1.861%	3.61万	0.00亿	0.000%
2026-08-06	40.900	40.300	41.380	39.200	-0.500	-1.225%	6.61万	0.00亿	0.000%
2026-08-05	39.030	40.800	40.910	38.810	1.900	4.884%	7.49万	0.00亿	0.000%
2026-08-04	38.690	38.900	38.900	38.100	0.220	0.569%	1.94万	0.00亿	0.000%
2026-08-03	39.210	38.680	39.800	38.510	-1.420	-3.541%	3.67万	0.00亿	0.000%
2026-07-31	40.220	40.100	40.380	38.800	0.600	1.519%	6.64万	0.00亿	0.000%
2026-07-30	40.000	39.500	40.740	38.790	-0.680	-1.692%	3.64万	0.00亿	0.000%
2026-07-29	38.990	40.180	40.620	38.550	0.850	2.161%	3.56万	0.00亿	0.000%
2026-07-28	37.780	39.330	39.980	37.600	1.280	3.364%	3.38万	0.00亿	0.000%
2026-07-27	37.350	38.050	38.330	37.260	0.230	0.608%	1.11万	0.00亿	0.000%
2026-07-24	37.610	37.820	37.980	36.950	-0.330	-0.865%	1.70万	0.00亿	0.000%
2026-07-23	37.920	38.150	38.580	37.030	-0.150	-0.392%	2.10万	0.00亿	0.000%
2026-07-22	39.000	38.300	39.090	36.400	-1.690	-4.226%	5.48万	0.00亿	0.000%
2026-07-21	37.370	39.990	40.460	35.500	2.610	6.982%	8.10万	0.00亿	0.000%
2026-07-20	37.000	37.380	37.560	36.200	0.010	0.027%	1.40万	0.00亿	0.000%
2026-07-17	39.580	37.370	39.630	35.000	-2.230	-5.631%	3.26万	0.00亿	0.000%
2026-07-16	40.420	39.600	40.480	39.180	-0.340	-0.851%	2.04万	0.00亿	0.000%
2026-07-15	40.200	39.940	41.000	38.800	-0.020	-0.050%	2.38万	0.00亿	0.000%
2026-07-14	39.520	39.960	41.800	39.200	-0.740	-1.818%	3.61万	0.00亿	0.000%
2026-07-13	40.500	40.700	41.050	39.090	-1.000	-2.398%	6.41万	0.00亿	0.000%
2026-07-10	41.700	41.700	42.340	38.990	0.000	0.000%	10.38万	0.00亿	0.000%
2026-07-09	38.600	41.700	41.700	36.710	3.500	9.162%	10.43万	0.00亿	0.000%
2026-07-08	39.070	38.200	40.480	36.990	-0.800	-2.051%	5.98万	0.00亿	0.000%
2026-07-07	36.400	39.000	39.390	35.110	3.050	8.484%	8.16万	0.00亿	0.000%
2026-07-06	36.880	35.950	37.520	34.300	-1.250	-3.360%	4.03万	0.00亿	0.000%
2026-07-03	36.970	37.200	37.930	36.000	0.350	0.950%	4.44万	0.00亿	0.000%
2026-07-02	36.240	36.850	37.570	35.040	0.890	2.475%	4.45万	0.00亿	0.000%
2026-07-01	37.160	35.960	37.420	34.930	-0.940	-2.547%	3.50万	0.00亿	0.000%
2026-06-30	37.180	36.900	38.130	35.640	-1.100	-2.895%	3.98万	0.00亿	0.000%
2026-06-29	39.330	38.000	41.220	36.220	-2.350	-5.824%	4.95万	0.00亿	0.000%
2026-06-26	43.600	40.350	45.160	40.250	-3.390	-7.750%	4.50万	0.00亿	0.000%
2026-06-25	45.080	43.740	45.190	42.880	-1.340	-2.972%	5.02万	0.00亿	0.000%
2026-06-24	43.340	45.080	45.580	40.240	1.360	3.111%	7.48万	0.00亿	0.000%
2026-06-23	42.090	43.720	44.900	42.090	1.450	3.430%	7.53万	0.00亿	0.000%
2026-06-22	42.820	42.270	43.420	40.470	-0.500	-1.169%	2.97万	0.00亿	0.000%
2026-06-18	41.030	42.770	43.040	41.000	1.350	3.259%	3.94万	0.00亿	0.000%
2026-06-17	42.800	41.420	42.810	41.420	-1.380	-3.224%	2.34万	0.00亿	0.000%
2026-06-16	43.000	42.800	43.280	41.980	-0.790	-1.812%	2.55万	0.00亿	0.000%
2026-06-15	44.700	43.590	45.650	42.450	-0.210	-0.479%	4.09万	0.00亿	0.000%
2026-06-12	43.790	43.800	45.050	41.000	0.000	0.000%	5.62万	0.00亿	0.000%
2026-06-11	43.800	43.800	44.980	42.880	-0.770	-1.728%	6.79万	0.00亿	0.000%
2026-06-10	41.200	44.570	44.840	40.680	4.100	10.131%	9.40万	0.00亿	0.000%
2026-06-09	40.600	40.470	41.300	39.030	-0.030	-0.074%	2.71万	0.00亿	0.000%
2026-06-08	41.350	40.500	41.450	38.600	-1.650	-3.915%	3.39万	0.00亿	0.000%
2026-06-05	42.100	42.150	43.240	38.180	0.050	0.119%	5.13万	0.00亿	0.000%
2026-06-04	43.800	42.100	44.500	41.380	-1.710	-3.903%	4.53万	0.00亿	0.000%
2026-06-03	43.440	43.810	44.730	42.590	0.170	0.390%	5.79万	0.00亿	0.000%
2026-06-02	42.810	43.640	44.420	41.270	0.440	1.019%	7.30万	0.00亿	0.000%
2026-06-01	44.200	43.200	45.800	41.810	-0.450	-1.031%	8.88万	0.00亿	0.000%
2026-05-29	39.821	43.650	43.871	39.143	4.436	11.312%	8.61万	0.00亿	0.000%
2026-05-28	36.686	39.214	39.429	36.686	2.321	6.291%	4.16万	0.00亿	0.000%
2026-05-27	37.950	36.893	38.064	36.607	-1.307	-3.421%	1.95万	0.00亿	0.000%
2026-05-26	38.079	38.200	39.057	37.507	0.386	1.021%	2.65万	0.00亿	0.000%
2026-05-25	37.743	37.814	39.386	37.136	0.664	1.787%	3.38万	0.00亿	0.000%
2026-05-22	38.414	37.150	38.507	35.986	-0.957	-2.511%	3.99万	0.00亿	0.000%
2026-05-21	38.271	38.107	40.129	37.529	0.071	0.187%	3.86万	0.00亿	0.000%
2026-05-20	38.793	38.036	39.021	37.657	-0.464	-1.205%	3.78万	0.00亿	0.000%
2026-05-19	40.350	38.500	41.450	37.721	-1.821	-4.516%	6.52万	0.00亿	0.000%
2026-05-18	38.979	40.321	40.529	38.536	1.450	3.730%	5.02万	0.00亿	0.000%
2026-05-15	37.950	38.871	39.829	37.800	0.514	1.340%	6.52万	0.00亿	0.000%
2026-05-14	34.357	38.357	39.214	32.643	3.221	9.167%	11.23万	0.00亿	0.000%
2026-05-13	41.393	35.136	41.557	35.136	-8.800	-20.029%	11.07万	0.00亿	0.000%
2026-05-12	47.379	43.936	47.379	43.500	-3.607	-7.587%	4.28万	0.00亿	0.000%
2026-05-11	48.571	47.543	49.421	47.200	-0.814	-1.683%	3.65万	0.00亿	0.000%
2026-05-08	48.714	48.357	49.571	46.500	-0.357	-0.733%	6.10万	0.00亿	0.000%
2026-05-07	47.786	48.714	49.907	47.657	0.857	1.791%	4.71万	0.00亿	0.000%
2026-05-06	45.343	47.857	48.071	44.571	2.214	4.851%	5.21万	0.00亿	0.000%
2026-04-30	45.293	45.643	46.429	44.286	0.000	0.000%	8.86万	0.00亿	0.000%
2026-04-29	43.357	45.643	46.214	42.786	2.286	5.273%	10.62万	0.00亿	0.000%
2026-04-28	42.957	43.357	43.371	41.743	0.028	0.065%	4.70万	0.00亿	0.000%
2026-04-27	42.793	43.329	43.571	41.643	0.100	0.231%	3.59万	0.00亿	0.000%
2026-04-24	42.914	43.229	44.386	42.536	-0.128	-0.295%	3.24万	0.00亿	0.000%
2026-04-23	44.314	43.357	44.786	42.557	-0.514	-1.172%	4.60万	0.00亿	0.000%
2026-04-22	45.029	43.871	46.214	43.150	-0.615	-1.382%	4.77万	0.00亿	0.000%
2026-04-21	44.557	44.486	45.493	43.857	-0.893	-1.968%	5.58万	0.00亿	0.000%
2026-04-20	44.929	45.379	46.357	43.414	-0.621	-1.350%	13.40万	0.00亿	0.000%
2026-04-17	44.636	46.000	46.264	42.807	2.243	5.126%	7.53万	0.00亿	0.000%
2026-04-16	40.636	43.757	44.379	40.186	3.264	8.061%	9.99万	0.00亿	0.000%
2026-04-15	39.293	40.493	40.807	39.143	1.257	3.204%	5.31万	0.00亿	0.000%
2026-04-14	38.857	39.236	39.836	38.107	-0.014	-0.036%	7.19万	0.00亿	0.000%
2026-04-13	36.064	39.250	41.114	34.429	1.729	4.608%	12.15万	0.00亿	0.000%
2026-04-10	39.114	37.521	39.286	37.071	-0.822	-2.144%	11.56万	0.00亿	0.000%
2026-04-09	36.357	38.343	38.729	36.357	2.700	7.575%	10.25万	0.00亿	0.000%
2026-04-08	32.057	35.643	35.664	32.043	0.000	0.000%	11.31万	0.00亿	0.000%
2026-04-07	31.450	31.679	31.843	30.136	0.000	0.000%	8.52万	0.00亿	0.000%
2026-04-03	29.607	30.757	30.786	28.929	0.000	0.000%	9.06万	0.00亿	0.000%
2026-04-02	29.929	29.707	30.193	27.786	0.000	0.000%	10.04万	0.00亿	0.000%
2026-04-01	29.007	29.236	30.614	28.143	0.000	0.000%	11.66万	0.00亿	0.000%