远信工业(301053)股票信息
| 股票代码 | 301053 |
| 股票名称 | 远信工业 |
| 最新价/元 | 20.89 |
| 涨跌额/元 | -3.78 |
| 涨跌幅/% | -15.32 |
| 买入/元 | 20.88 |
| 卖出/元 | 20.89 |
| 昨收/元 | 24.67 |
| 今开/元 | 23.16 |
| 最高/元 | 23.33 |
| 最低/元 | 20.76 |
| 成交量/手 | 39080.51 |
| 成交额/万 | 8642.19 |
| 股净值/元 | 94.96 |
| 市净率 | 2.83 |
| 总市值/万 | 170780.97 |
| 流通值/万 | 165410.24 |
| 换手率/% | 4.94 |
| 入市日期 | 2021-09-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
远信工业(301053)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 23.16 | 20.89 | -3.78 | -15.32 | 39080.51 | 8642.19 | 4.94 |
| 2024-10-08 | 26.26 | 24.67 | 2.12 | 9.40 | 63087.50 | 15481.62 | 7.97 |
| 2024-09-30 | 20.25 | 22.55 | 2.55 | 12.75 | 57953.71 | 12299.86 | 7.32 |
| 2024-09-27 | 18.74 | 20.00 | 1.47 | 7.93 | 48524.56 | 9409.63 | 6.13 |
| 2024-09-26 | 18.23 | 18.53 | 0.15 | 0.82 | 33406.41 | 6074.25 | 4.22 |
| 2024-09-25 | 18.50 | 18.38 | 0.76 | 4.31 | 40173.30 | 7485.30 | 5.07 |
| 2024-09-24 | 17.33 | 17.62 | 0.33 | 1.91 | 13514.24 | 2363.20 | 1.71 |
| 2024-09-23 | 17.16 | 17.29 | -0.06 | -0.35 | 6892.37 | 1195.37 | 0.87 |
| 2024-09-20 | 17.41 | 17.35 | -0.19 | -1.08 | 7945.00 | 1373.83 | 1.00 |
| 2024-09-19 | 17.23 | 17.54 | 0.32 | 1.86 | 8592.00 | 1501.26 | 1.09 |
| 2024-09-18 | 17.55 | 17.22 | -0.32 | -1.82 | 9259.00 | 1585.81 | 1.17 |
| 2024-09-13 | 17.81 | 17.54 | -0.22 | -1.24 | 7687.00 | 1357.71 | 0.97 |
| 2024-09-12 | 18.10 | 17.76 | -0.28 | -1.55 | 7427.00 | 1336.69 | 0.94 |
| 2024-09-11 | 17.94 | 18.04 | -0.01 | -0.06 | 6748.97 | 1219.26 | 0.85 |
| 2024-09-10 | 18.01 | 18.05 | 0.17 | 0.95 | 7051.00 | 1264.22 | 0.89 |
| 2024-09-09 | 17.76 | 17.88 | 0.11 | 0.62 | 8127.00 | 1453.71 | 1.03 |
| 2024-09-06 | 18.15 | 17.77 | -0.40 | -2.20 | 10647.93 | 1909.23 | 1.34 |
| 2024-09-05 | 17.99 | 18.17 | 0.18 | 1.00 | 8594.99 | 1558.71 | 1.09 |
| 2024-09-04 | 18.10 | 17.99 | -0.19 | -1.05 | 9101.50 | 1639.79 | 1.15 |
| 2024-09-03 | 18.00 | 18.18 | 0.09 | 0.50 | 10188.88 | 1859.70 | 1.29 |
| 2024-09-02 | 18.13 | 18.09 | -0.19 | -1.04 | 16100.64 | 2931.19 | 6.97 |
| 2024-08-30 | 18.10 | 18.28 | -0.01 | -0.06 | 26560.98 | 4884.29 | 11.51 |
| 2024-08-29 | 18.50 | 18.29 | -0.07 | -0.38 | 15857.34 | 2896.27 | 6.87 |
| 2024-08-28 | 18.00 | 18.36 | 0.38 | 2.11 | 14484.42 | 2651.29 | 6.23 |
| 2024-08-27 | 18.16 | 17.98 | -0.27 | -1.48 | 11459.21 | 2076.37 | 4.93 |
| 2024-08-26 | 17.80 | 18.25 | 0.35 | 1.96 | 15109.76 | 2742.07 | 6.49 |
| 2024-08-23 | 18.00 | 17.90 | -0.54 | -2.93 | 22683.65 | 4051.26 | 9.75 |
| 2024-08-22 | 18.11 | 18.44 | 0.16 | 0.88 | 27604.94 | 5057.86 | 11.87 |
| 2024-08-21 | 18.11 | 18.28 | 0.17 | 0.94 | 17477.02 | 3168.55 | 7.51 |
| 2024-08-20 | 18.32 | 18.11 | -0.24 | -1.31 | 23755.30 | 4331.98 | 10.21 |
| 2024-08-19 | 18.55 | 18.35 | -1.17 | -5.99 | 45263.05 | 8383.36 | 19.46 |
| 2024-08-16 | 20.04 | 19.52 | -4.20 | -17.71 | 84992.18 | 17067.65 | 36.53 |
| 2024-08-15 | 23.98 | 23.72 | -0.68 | -2.79 | 61994.61 | 14719.96 | 26.65 |
| 2024-08-14 | 26.00 | 24.40 | 0.94 | 4.01 | 82445.46 | 20947.78 | 35.44 |
| 2024-08-13 | 24.00 | 23.46 | -1.00 | -4.09 | 46577.45 | 10827.68 | 20.02 |
| 2024-08-12 | 22.90 | 24.46 | 1.46 | 6.35 | 54308.65 | 12993.13 | 23.34 |
| 2024-08-09 | 22.00 | 23.00 | 1.20 | 5.51 | 35427.87 | 8043.72 | 15.23 |
| 2024-08-08 | 21.61 | 21.80 | -0.05 | -0.23 | 19248.05 | 4171.66 | 8.27 |
| 2024-08-07 | 22.10 | 21.85 | -0.47 | -2.11 | 33923.00 | 7565.22 | 14.58 |
| 2024-08-06 | 21.13 | 22.32 | 1.40 | 6.69 | 26929.55 | 5846.73 | 11.58 |
| 2024-08-05 | 21.71 | 20.92 | -1.00 | -4.56 | 18992.00 | 4054.04 | 8.16 |
| 2024-08-02 | 21.54 | 21.92 | 0.15 | 0.69 | 24834.88 | 5401.91 | 10.67 |
| 2024-08-01 | 21.40 | 21.77 | 0.32 | 1.49 | 21668.00 | 4686.18 | 9.31 |
| 2024-07-31 | 20.85 | 21.45 | 0.57 | 2.73 | 26488.98 | 5651.98 | 11.39 |
| 2024-07-30 | 21.20 | 20.88 | -0.30 | -1.42 | 14077.88 | 2956.98 | 6.05 |
| 2024-07-29 | 21.38 | 21.18 | -0.25 | -1.17 | 16470.55 | 3476.49 | 7.08 |
| 2024-07-26 | 21.12 | 21.43 | 0.53 | 2.54 | 20374.00 | 4321.31 | 8.76 |
| 2024-07-25 | 21.00 | 20.90 | 0.02 | 0.10 | 13254.55 | 2759.65 | 5.70 |
| 2024-07-24 | 20.83 | 20.88 | 0.00 | 0.00 | 14624.00 | 3046.45 | 6.29 |
| 2024-07-23 | 21.21 | 20.88 | -0.44 | -2.06 | 14874.00 | 3144.95 | 6.39 |
| 2024-07-22 | 21.50 | 21.32 | -0.25 | -1.16 | 14993.00 | 3193.04 | 6.44 |
| 2024-07-19 | 21.21 | 21.57 | -0.03 | -0.14 | 30461.00 | 6586.38 | 13.09 |
| 2024-07-18 | 20.52 | 21.60 | 0.89 | 4.30 | 31627.55 | 6682.60 | 13.59 |
| 2024-07-17 | 20.54 | 20.71 | 0.11 | 0.53 | 12337.00 | 2546.17 | 5.30 |
| 2024-07-16 | 20.35 | 20.60 | 0.15 | 0.73 | 10148.53 | 2077.62 | 4.36 |
| 2024-07-15 | 21.00 | 20.45 | -0.81 | -3.81 | 14686.98 | 3023.59 | 6.31 |
| 2024-07-12 | 21.10 | 21.26 | 0.03 | 0.14 | 30417.56 | 6383.39 | 13.07 |
| 2024-07-11 | 21.57 | 21.23 | -0.21 | -0.98 | 26021.03 | 5549.35 | 11.18 |
| 2024-07-10 | 21.39 | 21.44 | -0.39 | -1.79 | 25039.89 | 5349.89 | 10.76 |
| 2024-07-09 | 20.91 | 21.83 | 0.68 | 3.22 | 40355.27 | 8607.26 | 17.35 |
| 2024-07-08 | 20.86 | 21.15 | -0.20 | -0.94 | 33731.32 | 7008.43 | 14.50 |
| 2024-07-05 | 19.98 | 21.35 | 1.30 | 6.48 | 42292.87 | 8776.51 | 18.18 |
| 2024-07-04 | 19.94 | 20.05 | 0.20 | 1.01 | 20750.61 | 4162.69 | 8.92 |
| 2024-07-03 | 20.29 | 19.85 | -0.91 | -4.38 | 22865.00 | 4583.69 | 9.83 |
| 2024-07-02 | 20.61 | 20.76 | -0.04 | -0.19 | 32323.00 | 6607.87 | 13.89 |
| 2024-07-01 | 19.83 | 20.80 | 0.84 | 4.21 | 31740.73 | 6508.99 | 13.64 |
| 2024-06-28 | 19.58 | 19.96 | 0.09 | 0.45 | 27673.21 | 5495.21 | 11.89 |
| 2024-06-27 | 19.28 | 19.87 | 0.44 | 2.27 | 37664.10 | 7708.04 | 16.19 |
| 2024-06-26 | 18.70 | 19.43 | 0.83 | 4.46 | 10713.00 | 2038.71 | 4.60 |
| 2024-06-25 | 18.23 | 18.60 | 0.41 | 2.25 | 9221.00 | 1713.57 | 3.96 |
| 2024-06-24 | 19.01 | 18.19 | -0.88 | -4.62 | 9025.00 | 1658.97 | 3.88 |
| 2024-06-21 | 19.00 | 19.07 | -0.18 | -0.94 | 5831.00 | 1111.63 | 2.51 |
| 2024-06-20 | 19.65 | 19.25 | -0.37 | -1.89 | 6253.06 | 1212.95 | 2.69 |
| 2024-06-19 | 19.80 | 19.62 | -0.13 | -0.66 | 6384.10 | 1255.47 | 2.74 |
| 2024-06-18 | 19.19 | 19.75 | 0.57 | 2.97 | 8150.00 | 1593.42 | 3.50 |
| 2024-06-17 | 19.40 | 19.18 | -0.33 | -1.69 | 6403.55 | 1231.60 | 2.75 |
| 2024-06-14 | 19.58 | 19.51 | -0.07 | -0.36 | 5493.50 | 1065.94 | 2.36 |
| 2024-06-13 | 19.51 | 19.58 | 0.07 | 0.36 | 7082.34 | 1383.44 | 3.04 |
| 2024-06-12 | 18.81 | 19.51 | 0.67 | 3.56 | 9060.10 | 1751.79 | 3.89 |
| 2024-06-11 | 18.72 | 18.84 | -0.04 | -0.21 | 9660.43 | 1788.25 | 4.15 |
| 2024-06-07 | 18.23 | 18.88 | 1.05 | 5.89 | 14108.43 | 2633.43 | 6.06 |
| 2024-06-06 | 19.12 | 17.83 | -1.10 | -5.81 | 15180.95 | 2753.03 | 6.53 |
| 2024-06-05 | 19.49 | 18.93 | -0.57 | -2.92 | 9522.00 | 1812.98 | 4.09 |
| 2024-06-04 | 19.79 | 19.50 | -0.61 | -3.03 | 14769.00 | 2856.00 | 6.35 |
| 2024-06-03 | 20.61 | 20.11 | -0.46 | -2.24 | 12421.00 | 2528.13 | 5.34 |
| 2024-05-31 | 20.15 | 20.57 | 0.30 | 1.48 | 7876.64 | 1613.69 | 3.39 |
| 2024-05-30 | 20.28 | 20.27 | 0.03 | 0.15 | 6809.93 | 1377.21 | 2.93 |
| 2024-05-29 | 19.95 | 20.24 | 0.11 | 0.55 | 7365.48 | 1491.58 | 3.17 |
| 2024-05-28 | 20.46 | 20.13 | -0.15 | -0.74 | 9129.40 | 1847.30 | 3.92 |
| 2024-05-27 | 20.41 | 20.36 | -0.12 | -0.59 | 9299.43 | 1882.72 | 4.00 |
| 2024-05-24 | 20.62 | 20.48 | -0.23 | -1.11 | 6297.00 | 1295.14 | 2.71 |
| 2024-05-23 | 20.90 | 20.71 | -0.19 | -0.91 | 9068.00 | 1882.13 | 3.90 |
| 2024-05-22 | 20.99 | 20.90 | -0.07 | -0.33 | 9584.55 | 2011.46 | 4.12 |
| 2024-05-21 | 21.15 | 20.97 | -0.25 | -1.18 | 11251.14 | 2357.35 | 4.84 |
| 2024-05-20 | 21.00 | 21.22 | 0.22 | 1.05 | 12354.54 | 2613.66 | 5.31 |
| 2024-05-17 | 20.58 | 21.00 | 0.30 | 1.45 | 11132.15 | 2324.69 | 4.78 |
| 2024-05-16 | 20.66 | 20.70 | 0.00 | 0.00 | 9335.00 | 1943.06 | 4.01 |
| 2024-05-15 | 20.54 | 20.70 | 0.14 | 0.68 | 10162.00 | 2096.90 | 4.37 |
| 2024-05-14 | 20.19 | 20.56 | 0.61 | 3.06 | 11747.14 | 2409.19 | 5.05 |
| 2024-05-13 | 20.43 | 19.95 | -0.48 | -2.35 | 10232.34 | 2048.51 | 4.40 |
日K线
周K线
月K线
