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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 46.80 | 49.41 | 46.72 | 48.72 | +4.27% | 5.25 | 4.68% |
| 2025-06-24 | 45.92 | 47.00 | 45.47 | 46.72 | +1.23% | 3.09 | 2.87% |
| 2025-06-23 | 44.15 | 46.56 | 44.13 | 46.15 | +4.19% | 3.05 | 2.90% |
| 2025-06-20 | 44.82 | 45.01 | 44.25 | 44.29 | -1.42% | 1.24 | 1.20% |
| 2025-06-19 | 45.42 | 45.79 | 44.80 | 44.93 | -1.55% | 1.70 | 1.63% |
| 2025-06-18 | 45.22 | 46.02 | 45.10 | 45.64 | +0.79% | 1.66 | 1.58% |
| 2025-06-17 | 45.21 | 45.68 | 44.84 | 45.28 | -0.04% | 1.22 | 1.17% |
| 2025-06-16 | 45.31 | 46.02 | 45.03 | 45.30 | -0.13% | 1.61 | 1.53% |
| 2025-06-13 | 46.43 | 46.58 | 45.00 | 45.36 | -0.44% | 2.33 | 2.21% |
| 2025-06-12 | 45.42 | 46.14 | 45.11 | 45.56 | -0.24% | 1.41 | 1.33% |
| 2025-06-11 | 44.87 | 45.90 | 44.52 | 45.67 | +1.87% | 2.31 | 2.19% |
| 2025-06-10 | 45.58 | 45.70 | 44.12 | 44.83 | -2.79% | 3.66 | 3.52% |
| 2025-06-09 | 46.87 | 47.72 | 45.77 | 46.12 | -1.49% | 4.19 | 3.88% |
| 2025-06-06 | 47.54 | 48.21 | 46.74 | 46.82 | -1.51% | 2.07 | 1.89% |
| 2025-06-05 | 46.81 | 47.82 | 46.44 | 47.54 | +1.54% | 2.34 | 2.14% |
| 2025-06-04 | 46.39 | 46.92 | 46.28 | 46.82 | +0.58% | 1.64 | 1.52% |
| 2025-06-03 | 46.25 | 46.96 | 46.02 | 46.55 | +0.39% | 1.92 | 1.78% |
| 2025-05-30 | 46.76 | 46.95 | 46.14 | 46.37 | -0.58% | 1.76 | 1.63% |
| 2025-05-29 | 45.58 | 46.86 | 45.47 | 46.64 | +2.10% | 1.98 | 1.84% |
| 2025-05-28 | 46.14 | 46.36 | 45.52 | 45.68 | -0.97% | 1.73 | 1.63% |