鸿远电子 sh.603267
67.79
+4.47%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 69.50 | 69.50 | 66.81 | 67.79 | +4.47% | 19.47 | 12.39% |
| 2026-05-22 | 59.53 | 64.89 | 59.53 | 64.89 | +10.00% | 15.09 | 10.26% |
| 2026-05-21 | 59.99 | 61.66 | 58.50 | 58.99 | -0.89% | 8.58 | 6.14% |
| 2026-05-20 | 59.28 | 59.94 | 58.40 | 59.52 | -0.80% | 6.45 | 4.71% |
| 2026-05-19 | 57.79 | 60.38 | 56.51 | 60.00 | +4.24% | 8.44 | 6.22% |
| 2026-05-18 | 56.50 | 57.98 | 55.16 | 57.81 | +3.03% | 4.92 | 3.73% |
| 2026-05-15 | 57.01 | 57.78 | 55.54 | 56.11 | -2.13% | 4.99 | 3.82% |
| 2026-05-14 | 58.15 | 59.18 | 56.85 | 57.33 | -1.41% | 6.47 | 4.83% |
| 2026-05-13 | 55.90 | 58.58 | 55.38 | 58.15 | +3.58% | 6.38 | 4.83% |
| 2026-05-12 | 57.01 | 57.33 | 55.68 | 56.14 | -2.08% | 5.30 | 4.07% |
| 2026-05-11 | 57.00 | 58.83 | 56.71 | 57.33 | +0.74% | 8.26 | 6.18% |
| 2026-05-08 | 54.25 | 57.02 | 53.77 | 56.91 | +4.21% | 7.22 | 5.62% |
| 2026-05-07 | 53.79 | 54.73 | 53.13 | 54.61 | +1.52% | 4.42 | 3.54% |
| 2026-05-06 | 53.88 | 54.81 | 53.65 | 53.79 | +1.74% | 5.18 | 4.13% |
| 2026-04-30 | 51.68 | 52.97 | 51.50 | 52.87 | +2.30% | 4.00 | 3.31% |
| 2026-04-29 | 50.90 | 51.86 | 49.40 | 51.68 | -1.56% | 4.84 | 4.14% |
| 2026-04-28 | 51.90 | 53.37 | 51.11 | 52.50 | +0.63% | 3.83 | 3.17% |
| 2026-04-27 | 51.59 | 52.31 | 50.81 | 52.17 | +0.95% | 2.42 | 2.03% |
| 2026-04-24 | 52.15 | 52.55 | 51.40 | 51.68 | -1.15% | 2.49 | 2.08% |
| 2026-04-23 | 53.32 | 53.71 | 51.85 | 52.28 | -2.37% | 3.36 | 2.77% |