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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 56.00 | 56.34 | 54.93 | 56.33 | -0.05% | 3.08 | 2.39% |
| 2025-08-19 | 56.63 | 56.85 | 54.91 | 56.36 | -0.46% | 3.24 | 2.51% |
| 2025-08-18 | 56.58 | 57.05 | 55.52 | 56.62 | +0.41% | 3.39 | 2.59% |
| 2025-08-15 | 55.91 | 56.40 | 55.43 | 56.39 | +0.50% | 3.12 | 2.41% |
| 2025-08-14 | 58.21 | 58.70 | 56.04 | 56.11 | -3.80% | 3.96 | 3.00% |
| 2025-08-13 | 57.90 | 58.87 | 57.85 | 58.33 | +0.90% | 2.74 | 2.03% |
| 2025-08-12 | 58.50 | 58.59 | 56.96 | 57.81 | -1.31% | 2.84 | 2.13% |
| 2025-08-11 | 56.77 | 59.00 | 56.77 | 58.58 | +3.73% | 4.00 | 2.96% |
| 2025-08-08 | 56.39 | 57.65 | 56.22 | 56.47 | -0.33% | 3.17 | 2.41% |
| 2025-08-07 | 56.84 | 57.03 | 55.64 | 56.66 | -0.32% | 3.13 | 2.40% |
| 2025-08-06 | 54.75 | 57.33 | 54.73 | 56.84 | +3.62% | 4.18 | 3.19% |
| 2025-08-05 | 54.91 | 55.76 | 54.45 | 54.86 | -0.27% | 2.43 | 1.91% |
| 2025-08-04 | 52.91 | 55.09 | 52.74 | 55.01 | +3.40% | 3.24 | 2.57% |
| 2025-08-01 | 54.81 | 54.91 | 52.71 | 53.20 | -2.91% | 3.11 | 2.50% |
| 2025-07-31 | 54.38 | 56.00 | 54.36 | 54.80 | +0.13% | 3.31 | 2.59% |
| 2025-07-30 | 55.49 | 56.09 | 53.96 | 54.73 | -1.40% | 3.34 | 2.62% |
| 2025-07-29 | 54.11 | 55.58 | 54.04 | 55.51 | +1.65% | 3.41 | 2.68% |
| 2025-07-28 | 52.89 | 55.35 | 52.72 | 54.61 | +4.19% | 4.54 | 3.60% |
| 2025-07-25 | 51.94 | 52.61 | 51.71 | 52.41 | +1.02% | 2.05 | 1.70% |
| 2025-07-24 | 51.51 | 52.32 | 51.42 | 51.88 | +0.44% | 2.24 | 1.87% |