| 股票名称 | 代码 301053 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 远信工业 | 2023-08-22 二 | 27.39 | 27.19 | 26.56 | 28.00 | 26.00 | -2.32% | 19.63% | 45674 | 12122万 | 6.18 | 21.71 | 29.83 | 2 | 远信工业 | 2023-08-23 三 | 26.50 | 26.56 | 25.80 | 26.65 | 25.60 | -2.86% | 12.60% | 29325 | 7589万 | 6 | 21.09 | 28.98 | 3 | 远信工业 | 2023-08-25 五 | 24.20 | 24.47 | 23.43 | 24.90 | 23.43 | -4.25% | 8.26% | 19219 | 4636万 | 5.45 | 19.15 | 26.32 | 4 | 远信工业 | 2023-08-28 一 | 24.59 | 23.43 | 23.39 | 24.75 | 22.89 | -0.17% | 8.20% | 19078 | 4590万 | 5.44 | 19.12 | 26.27 | 5 | 远信工业 | 2023-08-29 二 | 24.10 | 23.39 | 26.22 | 26.30 | 23.70 | 12.10% | 15.66% | 36431 | 9270万 | 6.1 | 21.44 | 58.13 | 6 | 远信工业 | 2023-08-30 三 | 25.79 | 26.22 | 26.19 | 26.43 | 25.51 | -0.11% | 10.27% | 23904 | 6236万 | 6.09 | 21.41 | 58.06 | 7 | 远信工业 | 2023-08-31 四 | 25.70 | 26.19 | 26.00 | 26.94 | 25.70 | -0.73% | 8.30% | 19316 | 5082万 | 6.05 | 21.26 | 57.64 | 8 | 远信工业 | 2023-09-01 五 | 25.88 | 26.00 | 25.69 | 26.49 | 25.48 | -1.19% | 6.88% | 16001 | 4111万 | 5.98 | 21 | 56.95 | 9 | 远信工业 | 2023-09-04 一 | 25.58 | 25.69 | 25.35 | 25.95 | 24.95 | -1.32% | 7.22% | 16794 | 4236万 | 5.9 | 20.72 | 56.2 | 10 | 远信工业 | 2023-09-05 二 | 25.20 | 25.35 | 25.01 | 25.49 | 24.88 | -1.34% | 7.10% | 16524 | 4143万 | 5.82 | 20.45 | 55.45 | 11 | 远信工业 | 2023-09-06 三 | 25.13 | 25.01 | 25.62 | 25.75 | 24.93 | 2.44% | 8.50% | 19782 | 5041万 | 5.96 | 20.94 | 56.8 | 12 | 远信工业 | 2023-09-07 四 | 25.62 | 25.62 | 25.13 | 26.00 | 25.01 | -1.91% | 6.06% | 14090 | 3582万 | 5.85 | 20.54 | 55.71 | 13 | 远信工业 | 2023-09-08 五 | 24.99 | 25.13 | 25.28 | 25.45 | 24.96 | 0.60% | 3.89% | 9054 | 2285万 | 5.88 | 20.67 | 56.04 | 14 | 远信工业 | 2023-09-11 一 | 25.25 | 25.28 | 25.36 | 25.62 | 24.88 | 0.32% | 5.33% | 12402 | 3138万 | 5.9 | 20.73 | 56.22 | 15 | 远信工业 | 2023-09-12 二 | 25.48 | 25.36 | 26.00 | 26.00 | 24.95 | 2.52% | 9.27% | 21575 | 5511万 | 6.05 | 21.26 | 57.64 | 16 | 远信工业 | 2023-09-13 三 | 25.66 | 26.00 | 25.72 | 25.82 | 25.25 | -1.08% | 7.61% | 17703 | 4509万 | 5.98 | 21.03 | 57.02 | 17 | 远信工业 | 2023-09-14 四 | 25.66 | 25.72 | 24.79 | 25.66 | 24.60 | -3.62% | 6.85% | 15933 | 3982万 | 5.77 | 20.27 | 54.96 | 18 | 远信工业 | 2023-09-15 五 | 24.97 | 24.79 | 24.46 | 25.18 | 24.30 | -1.33% | 3.99% | 9286 | 2283万 | 5.69 | 20 | 54.23 | 19 | 远信工业 | 2023-09-18 一 | 24.70 | 24.46 | 25.25 | 25.40 | 24.22 | 3.23% | 6.06% | 14102 | 3538万 | 5.87 | 20.64 | 55.98 | 20 | 远信工业 | 2023-09-19 二 | 25.31 | 25.25 | 24.77 | 25.37 | 24.68 | -1.90% | 3.18% | 7400 | 1844万 | 5.76 | 20.25 | 54.91 | 21 | 远信工业 | 2023-09-20 三 | 24.79 | 24.77 | 24.62 | 25.14 | 24.40 | -0.61% | 2.56% | 5953 | 1474万 | 5.73 | 20.13 | 54.58 | 22 | 远信工业 | 2023-09-21 四 | 24.55 | 24.62 | 24.27 | 24.76 | 24.24 | -1.42% | 2.17% | 5040 | 1231万 | 5.65 | 19.84 | 53.81 | 23 | 远信工业 | 2023-09-22 五 | 24.27 | 24.27 | 25.11 | 25.13 | 24.27 | 3.46% | 4.13% | 9605 | 2383万 | 5.84 | 20.53 | 55.67 | 24 | 远信工业 | 2023-09-25 一 | 25.35 | 25.11 | 25.92 | 26.35 | 25.11 | 3.23% | 8.86% | 20614 | 5325万 | 6.03 | 21.19 | 57.46 | 25 | 远信工业 | 2023-09-26 二 | 25.95 | 25.92 | 26.91 | 27.30 | 25.67 | 3.82% | 12.00% | 27922 | 7428万 | 6.26 | 22 | 59.66 | 26 | 远信工业 | 2023-09-27 三 | 26.80 | 26.91 | 28.05 | 30.18 | 26.64 | 4.24% | 26.72% | 62159 | 17738万 | 6.53 | 22.93 | 62.19 | 27 | 远信工业 | 2023-09-28 四 | 27.48 | 28.05 | 26.52 | 27.81 | 26.51 | -5.45% | 20.05% | 46638 | 12567万 | 6.17 | 21.68 | 58.79 | 28 | 远信工业 | 2023-10-09 一 | 26.55 | 26.52 | 26.22 | 26.73 | 25.80 | -1.13% | 12.67% | 29477 | 7703万 | 6.1 | 21.44 | 58.13 | 29 | 远信工业 | 2023-10-10 二 | 26.48 | 26.22 | 25.50 | 26.49 | 25.36 | -2.75% | 11.45% | 26635 | 6835万 | 5.93 | 20.85 | 56.53 | 30 | 远信工业 | 2023-10-11 三 | 25.40 | 25.50 | 25.56 | 25.68 | 24.75 | 0.24% | 11.02% | 25628 | 6471万 | 5.95 | 20.9 | 56.67 | 31 | 远信工业 | 2023-10-12 四 | 25.38 | 25.56 | 25.49 | 25.55 | 24.52 | -0.27% | 10.67% | 24825 | 6222万 | 5.93 | 20.84 | 56.51 | 32 | 远信工业 | 2023-10-13 五 | 25.31 | 25.49 | 24.78 | 25.65 | 24.75 | -2.79% | 6.63% | 15426 | 3858万 | 5.77 | 20.26 | 54.94 | 33 | 远信工业 | 2023-10-16 一 | 25.03 | 24.78 | 24.79 | 25.03 | 24.50 | 0.04% | 5.16% | 12000 | 2959万 | 5.77 | 20.27 | 54.96 | 34 | 远信工业 | 2023-10-17 二 | 24.83 | 24.79 | 25.09 | 25.09 | 24.33 | 1.21% | 5.39% | 12532 | 3106万 | 5.84 | 20.51 | 55.62 | 35 | 远信工业 | 2023-10-18 三 | 25.03 | 25.09 | 24.72 | 25.03 | 24.54 | -1.47% | 4.45% | 10346 | 2560万 | 5.75 | 20.21 | 54.8 | 36 | 远信工业 | 2023-10-19 四 | 24.85 | 24.72 | 24.35 | 25.27 | 24.32 | -1.50% | 5.60% | 13038 | 3230万 | 5.67 | 19.91 | 53.98 | 37 | 远信工业 | 2023-10-20 五 | 24.40 | 24.35 | 24.17 | 24.95 | 24.02 | -0.74% | 5.00% | 11639 | 2843万 | 5.62 | 19.76 | 53.58 | 38 | 远信工业 | 2023-10-23 一 | 24.17 | 24.17 | 23.21 | 24.25 | 23.01 | -3.97% | 6.21% | 14458 | 3389万 | 5.4 | 18.97 | 76.34 | 39 | 远信工业 | 2023-10-24 二 | 23.72 | 23.21 | 25.04 | 25.08 | 23.37 | 7.88% | 10.69% | 24862 | 6120万 | 5.83 | 20.47 | 82.36 | 40 | 远信工业 | 2023-10-25 三 | 25.01 | 25.04 | 24.97 | 25.24 | 24.66 | -0.28% | 5.33% | 12402 | 3092万 | 5.81 | 20.41 | 82.13 | 41 | 远信工业 | 2023-10-26 四 | 24.56 | 24.97 | 24.99 | 25.23 | 24.40 | 0.08% | 4.65% | 10808 | 2671万 | 5.81 | 20.43 | 82.2 | 42 | 远信工业 | 2023-10-27 五 | 24.73 | 24.99 | 25.44 | 25.44 | 24.66 | 1.80% | 5.42% | 12602 | 3169万 | 5.92 | 20.8 | 83.68 | 43 | 远信工业 | 2023-10-30 一 | 25.36 | 25.44 | 25.58 | 25.76 | 25.11 | 0.55% | 5.14% | 11962 | 3044万 | 5.95 | 20.91 | 84.14 | 44 | 远信工业 | 2023-10-31 二 | 25.61 | 25.58 | 25.29 | 25.98 | 25.05 | -1.13% | 4.94% | 11491 | 2923万 | 5.88 | 20.68 | 83.18 | 45 | 远信工业 | 2023-11-01 三 | 25.28 | 25.29 | 25.58 | 25.62 | 25.11 | 1.15% | 3.82% | 8888 | 2263万 | 5.95 | 20.91 | 84.14 | 46 | 远信工业 | 2023-11-02 四 | 25.65 | 25.58 | 25.20 | 25.88 | 25.17 | -1.49% | 3.03% | 7046 | 1788万 | 5.86 | 20.6 | 82.89 | 47 | 远信工业 | 2023-11-03 五 | 25.16 | 25.20 | 26.82 | 26.88 | 25.16 | 6.43% | 11.86% | 27601 | 7281万 | 6.24 | 21.93 | 88.21 | 48 | 远信工业 | 2023-11-06 一 | 26.58 | 26.82 | 26.38 | 26.59 | 25.92 | -1.64% | 11.28% | 26240 | 6885万 | 6.14 | 21.57 | 86.77 | 49 | 远信工业 | 2023-11-07 二 | 26.35 | 26.38 | 26.32 | 26.38 | 25.89 | -0.23% | 7.18% | 16693 | 4365万 | 6.12 | 21.52 | 86.57 | 50 | 远信工业 | 2023-11-08 三 | 26.32 | 26.32 | 26.41 | 26.48 | 26.07 | 0.34% | 6.40% | 14896 | 3913万 | 6.14 | 21.59 | 86.87 | 51 | 远信工业 | 2023-11-09 四 | 26.22 | 26.41 | 26.05 | 26.39 | 26.01 | -1.36% | 5.41% | 12592 | 3292万 | 6.06 | 21.3 | 85.68 | 52 | 远信工业 | 2023-11-10 五 | 26.02 | 26.05 | 26.21 | 26.68 | 25.83 | 0.61% | 5.36% | 12472 | 3275万 | 6.1 | 21.43 | 86.21 | 53 | 远信工业 | 2023-11-13 一 | 26.41 | 26.21 | 26.95 | 27.08 | 26.31 | 2.82% | 8.53% | 19854 | 5322万 | 6.27 | 22.03 | 88.64 | 54 | 远信工业 | 2023-11-14 二 | 26.95 | 26.95 | 26.41 | 27.16 | 26.15 | -2.00% | 8.16% | 18976 | 5016万 | 6.14 | 21.59 | 86.87 | 55 | 远信工业 | 2023-11-15 三 | 26.68 | 26.41 | 26.55 | 26.68 | 26.19 | 0.53% | 6.05% | 14078 | 3722万 | 6.18 | 21.71 | 87.33 | 56 | 远信工业 | 2023-11-16 四 | 26.55 | 26.55 | 26.38 | 26.88 | 26.31 | -0.64% | 5.82% | 13535 | 3599万 | 6.14 | 21.57 | 86.77 | 57 | 远信工业 | 2023-11-17 五 | 26.31 | 26.38 | 26.88 | 26.88 | 26.00 | 1.90% | 6.64% | 15443 | 4122万 | 6.25 | 21.98 | 88.41 | 58 | 远信工业 | 2023-11-20 一 | 27.13 | 26.88 | 27.42 | 27.45 | 26.80 | 2.01% | 7.39% | 17194 | 4678万 | 6.38 | 22.42 | 90.19 | 59 | 远信工业 | 2023-11-21 二 | 27.36 | 27.42 | 26.96 | 27.49 | 26.74 | -1.68% | 6.10% | 14203 | 3844万 | 6.27 | 22.04 | 88.67 | 60 | 远信工业 | 2023-11-22 三 | 27.03 | 26.96 | 26.76 | 28.20 | 26.75 | -0.74% | 9.57% | 22258 | 6054万 | 6.23 | 21.88 | 88.02 | 61 | 远信工业 | 2023-11-23 四 | 26.76 | 26.76 | 27.18 | 27.55 | 26.76 | 1.57% | 7.36% | 17129 | 4655万 | 6.32 | 22.22 | 89.4 | 62 | 远信工业 | 2023-11-24 五 | 27.09 | 27.18 | 26.60 | 27.18 | 26.47 | -2.13% | 5.79% | 13476 | 3598万 | 6.19 | 21.75 | 87.49 | 63 | 远信工业 | 2023-11-27 一 | 26.65 | 26.60 | 26.58 | 26.88 | 26.36 | -0.08% | 4.13% | 9600 | 2550万 | 6.18 | 21.73 | 87.43 | 64 | 远信工业 | 2023-11-28 二 | 26.70 | 26.58 | 27.31 | 27.41 | 26.42 | 2.75% | 8.84% | 20571 | 5595万 | 6.35 | 22.33 | 89.83 | 65 | 远信工业 | 2023-11-29 三 | 27.31 | 27.31 | 26.85 | 27.31 | 26.74 | -1.68% | 4.97% | 11574 | 3121万 | 6.25 | 21.95 | 88.31 | 66 | 远信工业 | 2023-11-30 四 | 26.72 | 26.85 | 26.75 | 27.06 | 26.33 | -0.37% | 5.42% | 12608 | 3351万 | 6.22 | 21.87 | 87.98 | 67 | 远信工业 | 2023-12-01 五 | 26.65 | 26.75 | 26.42 | 26.75 | 26.20 | -1.23% | 5.78% | 13456 | 3546万 | 6.15 | 21.6 | 86.9 | 68 | 远信工业 | 2023-12-04 一 | 26.43 | 26.42 | 26.55 | 26.68 | 26.41 | 0.49% | 3.09% | 7196 | 1911万 | 6.18 | 21.71 | 87.33 | 69 | 远信工业 | 2023-12-05 二 | 26.59 | 26.55 | 26.21 | 26.69 | 26.20 | -1.28% | 2.68% | 6237 | 1643万 | 6.1 | 21.43 | 86.21 | 70 | 远信工业 | 2023-12-06 三 | 26.20 | 26.21 | 26.33 | 26.79 | 26.13 | 0.46% | 4.42% | 10272 | 2725万 | 6.13 | 21.53 | 86.6 | 71 | 远信工业 | 2023-12-07 四 | 26.33 | 26.33 | 26.12 | 26.47 | 26.01 | -0.80% | 3.26% | 7593 | 1988万 | 6.08 | 21.35 | 85.91 | 72 | 远信工业 | 2023-12-08 五 | 26.12 | 26.12 | 25.69 | 26.40 | 25.68 | -1.65% | 4.78% | 11130 | 2886万 | 5.98 | 21 | 84.5 | 73 | 远信工业 | 2023-12-11 一 | 25.85 | 25.69 | 26.30 | 26.33 | 25.59 | 2.37% | 4.55% | 10586 | 2759万 | 6.12 | 21.5 | 86.5 | 74 | 远信工业 | 2023-12-12 二 | 26.15 | 26.30 | 26.37 | 26.40 | 26.10 | 0.27% | 2.52% | 5862 | 1539万 | 6.13 | 21.56 | 86.73 | 75 | 远信工业 | 2023-12-13 三 | 26.35 | 26.37 | 26.48 | 26.74 | 26.22 | 0.42% | 4.71% | 10962 | 2908万 | 6.16 | 21.65 | 87.1 | 76 | 远信工业 | 2023-12-14 四 | 26.53 | 26.48 | 26.51 | 26.70 | 26.40 | 0.11% | 3.04% | 7070 | 1877万 | 6.17 | 21.67 | 87.19 | 77 | 远信工业 | 2023-12-15 五 | 26.56 | 26.51 | 26.43 | 26.67 | 26.21 | -0.30% | 3.18% | 7405 | 1953万 | 6.15 | 21.61 | 86.93 | 78 | 远信工业 | 2023-12-18 一 | 26.40 | 26.43 | 26.01 | 26.52 | 25.92 | -1.59% | 3.12% | 7260 | 1901万 | 6.05 | 21.26 | 85.55 | 79 | 远信工业 | 2023-12-19 二 | 26.11 | 26.01 | 26.24 | 26.29 | 25.73 | 0.88% | 3.21% | 7472 | 1942万 | 6.1 | 21.45 | 86.31 | 80 | 远信工业 | 2023-12-20 三 | 26.24 | 26.24 | 26.60 | 26.95 | 26.24 | 1.37% | 7.93% | 18457 | 4930万 | 6.19 | 21.75 | 87.49 | 81 | 远信工业 | 2023-12-21 四 | 26.46 | 26.60 | 26.39 | 26.53 | 25.40 | -0.79% | 8.65% | 20135 | 5234万 | 6.14 | 21.57 | 86.8 | 82 | 远信工业 | 2023-12-22 五 | 26.78 | 26.39 | 26.59 | 27.20 | 26.39 | 0.76% | 11.50% | 26760 | 7180万 | 6.19 | 21.74 | 87.46 | 83 | 远信工业 | 2023-12-25 一 | 26.51 | 26.59 | 27.20 | 27.20 | 26.35 | 2.29% | 9.17% | 21329 | 5728万 | 6.33 | 22.24 | 89.46 | 84 | 远信工业 | 2023-12-26 二 | 27.09 | 27.20 | 27.88 | 27.95 | 26.63 | 2.50% | 19.90% | 46304 | 12695万 | 6.49 | 22.79 | 91.7 | 85 | 远信工业 | 2023-12-27 三 | 27.60 | 27.88 | 27.02 | 27.68 | 26.89 | -3.08% | 11.60% | 26976 | 7319万 | 6.29 | 22.09 | 88.87 | 86 | 远信工业 | 2023-12-28 四 | 26.95 | 27.02 | 27.26 | 27.57 | 26.63 | 0.89% | 10.69% | 24875 | 6770万 | 6.34 | 22.29 | 89.66 | 87 | 远信工业 | 2023-12-29 五 | 27.28 | 27.26 | 27.86 | 28.00 | 27.05 | 2.20% | 11.62% | 27035 | 7495万 | 6.48 | 22.78 | 91.64 | 88 | 远信工业 | 2024-01-02 二 | 27.80 | 27.86 | 27.64 | 28.16 | 27.58 | -0.79% | 7.97% | 18553 | 5158万 | 6.43 | 22.6 | 90.91 | 89 | 远信工业 | 2024-01-03 三 | 27.20 | 27.64 | 27.18 | 27.62 | 27.10 | -1.66% | 7.48% | 17413 | 4753万 | 6.32 | 22.22 | 89.4 | 90 | 远信工业 | 2024-01-04 四 | 27.02 | 27.18 | 27.29 | 27.35 | 26.91 | 0.40% | 6.13% | 14265 | 3872万 | 6.35 | 22.31 | 89.76 | 91 | 远信工业 | 2024-01-05 五 | 27.23 | 27.29 | 26.90 | 27.46 | 26.60 | -1.43% | 5.81% | 13524 | 3638万 | 6.26 | 21.99 | 88.48 | 92 | 远信工业 | 2024-01-08 一 | 26.93 | 26.90 | 26.56 | 27.14 | 26.51 | -1.26% | 5.04% | 11731 | 3153万 | 6.18 | 21.71 | 87.36 | 93 | 远信工业 | 2024-01-09 二 | 26.56 | 26.56 | 27.14 | 27.49 | 26.56 | 2.18% | 6.32% | 14707 | 3995万 | 6.31 | 22.19 | 89.27 | 94 | 远信工业 | 2024-01-10 三 | 27.00 | 27.14 | 26.62 | 27.21 | 26.59 | -1.92% | 4.61% | 10721 | 2873万 | 6.19 | 21.76 | 87.56 | 95 | 远信工业 | 2024-01-11 四 | 26.77 | 26.62 | 27.06 | 27.08 | 26.49 | 1.65% | 3.98% | 9253 | 2476万 | 6.3 | 22.12 | 89 | 96 | 远信工业 | 2024-01-12 五 | 26.90 | 27.06 | 27.00 | 27.33 | 26.83 | -0.22% | 3.80% | 8831 | 2391万 | 6.28 | 22.07 | 88.81 | 97 | 远信工业 | 2024-01-15 一 | 26.99 | 27.00 | 26.61 | 26.99 | 26.50 | -1.44% | 3.25% | 7567 | 2018万 | 6.19 | 21.75 | 87.52 | 98 | 远信工业 | 2024-01-16 二 | 26.50 | 26.61 | 26.32 | 26.69 | 26.09 | -1.09% | 3.98% | 9259 | 2437万 | 6.12 | 21.52 | 86.57 | 99 | 远信工业 | 2024-01-17 三 | 26.32 | 26.32 | 25.79 | 26.37 | 25.79 | -2.01% | 3.00% | 6975 | 1817万 | 6 | 21.08 | 84.83 | 100 | 远信工业 | 2024-01-18 四 | 25.60 | 25.79 | 25.25 | 25.91 | 24.77 | -2.09% | 5.84% | 13594 | 3417万 | 5.87 | 20.64 | 83.05 | 101 | 远信工业 | 2024-01-19 五 | 25.29 | 25.25 | 24.90 | 25.45 | 24.85 | -1.39% | 3.53% | 8223 | 2063万 | 5.79 | 20.36 | 81.9 | 102 | 远信工业 | 2024-01-22 一 | 24.65 | 24.90 | 23.37 | 24.99 | 23.30 | -6.14% | 5.66% | 13165 | 3156万 | 5.44 | 19.11 | 76.87 | 103 | 远信工业 | 2024-01-23 二 | 22.90 | 23.37 | 22.84 | 23.07 | 22.00 | -2.27% | 5.67% | 13198 | 2968万 | 5.31 | 18.67 | 75.12 | 104 | 远信工业 | 2024-01-24 三 | 22.72 | 22.84 | 22.70 | 23.17 | 21.84 | -0.61% | 4.26% | 9916 | 2224万 | 5.28 | 18.56 | 74.66 | 105 | 远信工业 | 2024-01-25 四 | 22.65 | 22.70 | 23.59 | 23.70 | 22.41 | 3.92% | 3.81% | 8874 | 2056万 | 5.49 | 19.29 | 77.59 | 106 | 远信工业 | 2024-01-26 五 | 23.62 | 23.59 | 23.75 | 24.11 | 23.50 | 0.68% | 3.18% | 7403 | 1764万 | 5.53 | 19.42 | 78.12 | 107 | 远信工业 | 2024-01-29 一 | 23.76 | 23.75 | 22.99 | 23.92 | 22.90 | -3.20% | 2.80% | 6510 | 1512万 | 5.35 | 18.79 | 75.62 | 108 | 远信工业 | 2024-01-30 二 | 23.00 | 22.99 | 22.47 | 23.16 | 22.40 | -2.26% | 2.66% | 6188 | 1403万 | 5.23 | 18.37 | 73.91 | 109 | 远信工业 | 2024-01-31 三 | 22.40 | 22.47 | 21.01 | 22.55 | 20.95 | -6.50% | 5.70% | 13263 | 2853万 | 4.89 | 17.18 | 69.1 | 110 | 远信工业 | 2024-02-01 四 | 20.95 | 21.01 | 20.18 | 21.10 | 19.83 | -3.95% | 6.10% | 14197 | 2888万 | 4.69 | 16.5 | 66.37 | 111 | 远信工业 | 2024-02-02 五 | 20.24 | 20.18 | 18.70 | 20.55 | 18.09 | -7.33% | 7.01% | 16320 | 3138万 | 4.35 | 15.29 | 61.51 | 112 | 远信工业 | 2024-02-05 一 | 18.40 | 18.70 | 15.88 | 18.40 | 15.00 | -15.08% | 11.21% | 26077 | 4213万 | 3.69 | 12.98 | 52.23 | 113 | 远信工业 | 2024-02-06 二 | 15.20 | 15.88 | 15.79 | 16.38 | 14.40 | -0.57% | 9.80% | 22801 | 3452万 | 3.67 | 12.91 | 51.94 | 114 | 远信工业 | 2024-02-07 三 | 15.51 | 15.79 | 14.68 | 15.77 | 14.30 | -7.03% | 7.25% | 16878 | 2528万 | 3.42 | 12 | 48.28 | 115 | 远信工业 | 2024-02-08 四 | 14.80 | 14.68 | 16.16 | 16.53 | 14.14 | 10.08% | 7.31% | 17008 | 2626万 | 3.76 | 13.21 | 53.15 | 116 | 远信工业 | 2024-02-19 一 | 16.33 | 16.16 | 17.14 | 17.22 | 16.33 | 6.06% | 5.67% | 13201 | 2227万 | 3.99 | 14.01 | 56.38 | 117 | 远信工业 | 2024-02-20 二 | 17.00 | 17.14 | 17.33 | 17.47 | 16.71 | 1.11% | 3.60% | 8380 | 1434万 | 4.03 | 14.17 | 57 | 118 | 远信工业 | 2024-02-21 三 | 17.18 | 17.33 | 17.77 | 18.32 | 17.11 | 2.54% | 4.83% | 11235 | 2011万 | 4.13 | 14.53 | 58.45 | 119 | 远信工业 | 2024-02-22 四 | 17.81 | 17.77 | 18.78 | 18.78 | 17.78 | 5.68% | 4.66% | 10842 | 1983万 | 4.37 | 15.35 | 61.77 | 120 | 远信工业 | 2024-02-23 五 | 18.96 | 18.78 | 19.80 | 19.80 | 18.80 | 5.43% | 5.17% | 12034 | 2330万 | 4.61 | 16.19 | 65.12 | 121 | 远信工业 | 2024-02-26 一 | 20.50 | 19.80 | 20.79 | 21.30 | 20.10 | 5.00% | 7.54% | 17549 | 3630万 | 4.84 | 17 | 68.38 | 122 | 远信工业 | 2024-02-27 二 | 20.01 | 20.79 | 21.60 | 21.63 | 19.90 | 3.90% | 6.67% | 15521 | 3255万 | 5.03 | 17.66 | 71.05 | 123 | 远信工业 | 2024-02-28 三 | 21.57 | 21.60 | 18.99 | 21.89 | 18.81 | -12.08% | 10.90% | 25358 | 5233万 | 4.42 | 15.52 | 62.46 | 124 | 远信工业 | 2024-02-29 四 | 18.92 | 18.99 | 19.92 | 20.28 | 18.64 | 4.90% | 7.48% | 17400 | 3404万 | 4.63 | 16.29 | 65.52 | 125 | 远信工业 | 2024-03-01 五 | 19.96 | 19.92 | 20.23 | 20.30 | 19.73 | 1.56% | 3.70% | 8609 | 1727万 | 4.71 | 16.54 | 66.54 | 126 | 远信工业 | 2024-03-04 一 | 20.35 | 20.23 | 19.53 | 20.38 | 19.40 | -3.46% | 5.41% | 12589 | 2479万 | 4.54 | 15.97 | 64.24 | 127 | 远信工业 | 2024-03-05 二 | 19.48 | 19.53 | 18.86 | 19.48 | 18.70 | -3.43% | 6.00% | 13954 | 2655万 | 4.39 | 15.42 | 62.03 | 128 | 远信工业 | 2024-03-06 三 | 18.86 | 18.86 | 19.56 | 19.73 | 18.71 | 3.71% | 5.36% | 12477 | 2423万 | 4.55 | 15.99 | 64.34 | 129 | 远信工业 | 2024-03-07 四 | 19.51 | 19.56 | 19.80 | 20.46 | 19.51 | 1.23% | 5.23% | 12158 | 2430万 | 4.61 | 16.19 | 65.12 | 130 | 远信工业 | 2024-03-08 五 | 19.67 | 19.80 | 19.61 | 20.04 | 19.14 | -0.96% | 4.15% | 9655 | 1883万 | 4.56 | 16.03 | 64.5 | 131 | 远信工业 | 2024-03-14 四 | 20.35 | 20.39 | 20.11 | 20.60 | 19.81 | -1.37% | 3.18% | 7402 | 1497万 | 4.68 | 16.44 | 66.14 | 132 | 远信工业 | 2024-03-15 五 | 20.10 | 20.11 | 20.54 | 20.54 | 20.00 | 2.14% | 3.81% | 8857 | 1800万 | 4.78 | 16.79 | 67.56 | 133 | 远信工业 | 2024-03-18 一 | 20.54 | 20.54 | 21.32 | 21.35 | 20.54 | 3.80% | 5.08% | 11829 | 2499万 | 4.96 | 17.43 | 70.12 | 134 | 远信工业 | 2024-03-19 二 | 21.48 | 21.32 | 21.27 | 21.65 | 21.14 | -0.23% | 3.74% | 8704 | 1859万 | 4.95 | 17.39 | 69.96 | 135 | 远信工业 | 2024-03-20 三 | 21.25 | 21.27 | 21.62 | 21.63 | 21.20 | 1.65% | 2.79% | 6499 | 1392万 | 5.03 | 17.67 | 71.11 | 136 | 远信工业 | 2024-03-21 四 | 21.53 | 21.62 | 21.61 | 21.75 | 21.18 | -0.05% | 3.05% | 7100 | 1526万 | 5.03 | 17.67 | 71.08 | 137 | 远信工业 | 2024-03-22 五 | 21.52 | 21.61 | 21.15 | 21.65 | 21.00 | -2.13% | 3.32% | 7730 | 1645万 | 4.92 | 17.29 | 69.57 | 138 | 远信工业 | 2024-03-25 一 | 20.92 | 21.15 | 20.27 | 21.30 | 20.25 | -4.16% | 3.58% | 8323 | 1727万 | 4.72 | 16.57 | 66.67 | 139 | 远信工业 | 2024-03-26 二 | 20.22 | 20.27 | 20.14 | 20.65 | 19.70 | -0.64% | 3.42% | 7960 | 1601万 | 4.69 | 16.46 | 66.24 | 140 | 远信工业 | 2024-03-27 三 | 20.18 | 20.14 | 19.26 | 20.38 | 19.18 | -4.37% | 3.56% | 8288 | 1631万 | 4.48 | 15.75 | 63.35 | 141 | 远信工业 | 2024-03-28 四 | 19.23 | 19.26 | 20.10 | 20.29 | 19.16 | 4.36% | 3.90% | 9077 | 1804万 | 4.68 | 16.43 | 66.11 | 142 | 远信工业 | 2024-03-29 五 | 20.13 | 20.10 | 20.43 | 20.46 | 20.00 | 1.64% | 3.03% | 7046 | 1429万 | 4.75 | 16.7 | 67.2 | 143 | 远信工业 | 2024-04-01 一 | 20.54 | 20.43 | 21.11 | 21.11 | 20.44 | 3.33% | 3.09% | 7197 | 1498万 | 4.91 | 17.26 | 69.43 | 144 | 远信工业 | 2024-04-02 二 | 21.03 | 21.11 | 21.18 | 21.32 | 20.87 | 0.33% | 3.27% | 7618 | 1609万 | 4.93 | 17.32 | 69.66 | 145 | 远信工业 | 2024-04-03 三 | 21.08 | 21.18 | 21.11 | 21.23 | 20.57 | -0.33% | 3.24% | 7546 | 1578万 | 4.91 | 17.26 | 69.43 | 146 | 远信工业 | 2024-04-08 一 | 21.08 | 21.11 | 19.88 | 21.10 | 19.80 | -5.83% | 3.86% | 8982 | 1825万 | 4.63 | 16.25 | 65.39 | 147 | 远信工业 | 2024-04-09 二 | 19.88 | 19.88 | 20.17 | 20.30 | 19.82 | 1.46% | 2.37% | 5520 | 1108万 | 4.69 | 16.49 | 66.34 | 148 | 远信工业 | 2024-04-10 三 | 20.86 | 20.17 | 24.20 | 24.20 | 20.42 | 19.98% | 39.85% | 92709 | 21993万 | 5.63 | 19.78 | 79.6 | 149 | 远信工业 | 2024-04-11 四 | 23.99 | 24.20 | 22.56 | 24.69 | 22.00 | -6.78% | 43.08% | 100218 | 22986万 | 5.25 | 18.44 | 74.2 | 150 | 远信工业 | 2024-04-12 五 | 22.23 | 22.56 | 21.35 | 22.90 | 21.21 | -5.36% | 27.63% | 64291 | 14020万 | 4.97 | 17.45 | 70.22 | 151 | 远信工业 | 2024-04-15 一 | 20.78 | 21.35 | 18.52 | 20.78 | 18.23 | -13.26% | 24.14% | 56166 | 10834万 | 4.31 | 15.14 | 60.91 | 152 | 远信工业 | 2024-04-16 二 | 17.80 | 18.52 | 16.54 | 17.80 | 15.99 | -10.69% | 15.27% | 35533 | 5971万 | 3.85 | 13.52 | 54.4 | 153 | 远信工业 | 2024-04-17 三 | 17.00 | 16.54 | 18.29 | 18.52 | 17.00 | 10.58% | 14.54% | 33822 | 6053万 | 4.26 | 14.95 | 60.16 | 154 | 远信工业 | 2024-04-18 四 | 18.35 | 18.29 | 17.75 | 18.35 | 17.39 | -2.95% | 9.07% | 21110 | 3766万 | 4.13 | 14.51 | 58.38 | 155 | 远信工业 | 2024-04-19 五 | 17.60 | 17.75 | 17.45 | 18.11 | 17.32 | -1.69% | 6.64% | 15441 | 2717万 | 4.06 | 14.27 | 57.4 | 156 | 远信工业 | 2024-04-22 一 | 17.32 | 17.45 | 17.49 | 17.58 | 16.30 | 0.23% | 7.21% | 16784 | 2871万 | 4.07 | 14.3 | 78.09 | 157 | 远信工业 | 2024-04-23 二 | 17.40 | 17.49 | 18.03 | 18.23 | 17.31 | 3.09% | 7.55% | 17559 | 3146万 | 4.19 | 14.74 | 80.5 | 158 | 远信工业 | 2024-04-24 三 | 17.92 | 18.03 | 18.54 | 18.62 | 17.86 | 2.83% | 5.75% | 13373 | 2459万 | 4.31 | 15.16 | 82.78 | 159 | 远信工业 | 2024-04-25 四 | 18.54 | 18.54 | 18.94 | 18.97 | 18.37 | 2.16% | 6.14% | 14284 | 2683万 | 4.41 | 15.48 | 84.56 | 160 | 远信工业 | 2024-04-26 五 | 18.94 | 18.94 | 18.90 | 18.99 | 18.20 | -0.21% | 6.46% | 15025 | 2809万 | 4.4 | 15.45 | 84.38 | 161 | 远信工业 | 2024-04-29 一 | 19.26 | 18.90 | 19.60 | 19.72 | 19.02 | 3.70% | 7.59% | 17659 | 3436万 | 4.56 | 16.02 | 72.42 | 162 | 远信工业 | 2024-04-30 二 | 19.96 | 19.60 | 20.18 | 20.38 | 19.65 | 2.96% | 10.50% | 24424 | 4901万 | 4.69 | 16.5 | 74.56 |
|
行情刷新 | 流通股东
|