远信工业

sz301053 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

31.43

涨跌幅

-2.03%

成交量

1,657,800 股

成交额

52,840,456 元

换手率

1.35%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	32.08	31.43	32.84	30.60	-2.03%	1,657,800	52,840,456	1.35
2026-10-13	32.80	32.08	32.83	31.57	-1.66%	1,133,800	36,488,676	0.92
2026-10-12	33.61	32.62	33.99	32.62	-3.23%	967,300	32,100,238	0.79
2026-10-09	34.10	33.71	34.10	32.68	-1.00%	1,223,900	40,707,752	0.99
2026-10-08	33.90	34.05	34.47	33.10	+0.21%	1,491,600	50,318,884	1.21
2026-09-30	34.03	33.98	35.18	33.68	+0.47%	1,326,000	45,589,328	1.08
2026-09-29	35.00	33.82	35.00	33.80	-2.62%	1,471,200	50,485,760	1.19
2026-09-28	36.13	34.73	36.24	33.76	-3.87%	2,349,200	81,440,880	1.91
2026-09-24	36.43	36.13	36.78	35.97	-0.47%	869,700	31,577,780	0.71
2026-09-23	35.39	36.30	36.62	35.21	+2.51%	2,009,500	72,607,480	1.63
2026-09-22	36.38	35.41	36.38	35.41	-2.29%	1,440,600	51,537,708	1.17
2026-09-21	36.11	36.24	37.28	35.84	-0.28%	1,702,800	61,967,444	1.38
2026-09-18	35.42	36.34	36.50	35.42	+2.19%	2,612,100	94,343,928	2.12
2026-09-17	35.44	35.56	35.87	34.91	+0.45%	1,618,300	57,120,196	1.31
2026-09-16	34.85	35.40	35.78	34.60	+1.32%	2,197,400	77,544,120	1.78
2026-09-15	36.63	34.94	37.20	34.72	-4.35%	3,525,200	125,959,448	2.86
2026-09-14	36.15	36.53	38.01	34.97	+3.28%	5,655,500	209,385,808	4.59
2026-09-11	32.89	35.37	35.80	32.66	+6.73%	4,413,000	153,738,768	3.58
2026-09-10	32.38	33.14	33.26	32.26	+1.47%	1,751,600	57,500,460	1.42
2026-09-09	32.77	32.66	33.17	32.60	-1.00%	1,406,700	46,213,976	1.14
2026-09-08	32.47	32.99	33.05	32.20	+1.20%	2,147,300	70,228,520	1.74
2026-09-07	32.81	32.60	32.97	32.20	-2.10%	2,476,300	80,326,920	2.01
2026-09-04	36.50	33.30	36.50	32.63	-4.20%	7,009,200	238,486,192	5.69
2026-09-03	36.33	34.76	36.48	34.50	-7.31%	6,210,400	219,824,192	5.04
2026-09-02	38.70	37.50	39.12	37.50	-4.43%	2,700,100	103,430,760	2.19
2026-09-01	38.53	39.24	40.02	37.70	-0.88%	4,524,900	177,116,912	3.67
2026-08-31	40.45	39.59	41.13	39.54	-2.22%	4,099,400	164,800,016	3.33
2026-08-28	39.45	40.49	40.51	39.31	+2.12%	6,487,900	259,693,296	5.27
2026-08-27	39.37	39.65	40.21	39.21	-0.15%	3,382,200	134,166,816	2.74
2026-08-26	40.04	39.71	40.56	39.52	-0.90%	2,278,400	91,032,000	1.85

需要全历史数据与程序化访问？查看远信工业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301053 获取全部历史日线。