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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 52.80 | 52.97 | 51.43 | 51.65 | -2.65% | 2.98 | 2.48% |
| 2025-07-22 | 52.16 | 53.76 | 51.84 | 53.06 | +1.68% | 3.56 | 2.91% |
| 2025-07-21 | 52.12 | 52.99 | 51.59 | 52.18 | +0.08% | 3.24 | 2.68% |
| 2025-07-18 | 52.39 | 52.90 | 51.82 | 52.14 | -0.89% | 2.12 | 1.76% |
| 2025-07-17 | 51.81 | 52.91 | 51.21 | 52.61 | +1.88% | 3.22 | 2.67% |
| 2025-07-16 | 51.80 | 52.29 | 51.29 | 51.64 | -0.15% | 2.99 | 2.50% |
| 2025-07-15 | 52.19 | 53.71 | 51.26 | 51.72 | +1.03% | 4.61 | 3.82% |
| 2025-07-14 | 52.71 | 53.11 | 50.82 | 51.19 | -2.57% | 4.56 | 3.82% |
| 2025-07-11 | 49.97 | 52.72 | 49.82 | 52.54 | +6.11% | 6.50 | 5.41% |
| 2025-07-10 | 49.17 | 50.35 | 48.81 | 49.52 | +0.69% | 2.35 | 2.06% |
| 2025-07-09 | 49.42 | 50.28 | 49.03 | 49.18 | +0.45% | 2.58 | 2.25% |
| 2025-07-08 | 47.92 | 49.39 | 47.82 | 48.96 | +2.08% | 2.19 | 1.94% |
| 2025-07-07 | 48.40 | 49.04 | 47.95 | 47.96 | -1.64% | 1.51 | 1.35% |
| 2025-07-04 | 48.93 | 49.40 | 48.30 | 48.76 | -0.95% | 1.69 | 1.50% |
| 2025-07-03 | 48.86 | 50.01 | 48.72 | 49.23 | +0.47% | 2.35 | 2.06% |
| 2025-07-02 | 50.19 | 50.19 | 48.70 | 49.00 | -2.56% | 2.79 | 2.45% |
| 2025-07-01 | 50.31 | 51.49 | 49.93 | 50.28 | +0.20% | 3.75 | 3.20% |
| 2025-06-30 | 48.18 | 50.69 | 48.18 | 50.18 | +4.16% | 4.57 | 3.96% |
| 2025-06-27 | 48.23 | 49.02 | 47.89 | 48.18 | -0.19% | 2.33 | 2.08% |
| 2025-06-26 | 48.73 | 49.42 | 48.07 | 48.27 | -0.92% | 3.34 | 2.96% |