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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 47.04 | 47.18 | 45.90 | 46.13 | -2.76% | 2.47 | 2.31% |
| 2025-05-26 | 46.78 | 47.47 | 46.62 | 47.44 | +1.32% | 2.15 | 1.98% |
| 2025-05-23 | 46.47 | 47.74 | 46.47 | 46.82 | +0.21% | 2.97 | 2.72% |
| 2025-05-22 | 47.13 | 48.42 | 46.57 | 46.72 | -1.39% | 3.51 | 3.18% |
| 2025-05-21 | 48.23 | 48.56 | 47.09 | 47.38 | -1.74% | 2.57 | 2.33% |
| 2025-05-20 | 48.05 | 48.40 | 47.27 | 48.22 | +0.23% | 2.35 | 2.12% |
| 2025-05-19 | 48.02 | 48.27 | 47.26 | 48.11 | -0.19% | 2.26 | 2.04% |
| 2025-05-16 | 49.45 | 49.92 | 47.22 | 48.20 | -3.54% | 5.24 | 4.71% |
| 2025-05-15 | 51.55 | 51.74 | 49.76 | 49.96 | -3.05% | 3.86 | 3.30% |
| 2025-05-14 | 52.41 | 52.77 | 51.22 | 51.54 | -1.39% | 4.66 | 3.88% |
| 2025-05-13 | 55.77 | 55.77 | 52.18 | 52.26 | -6.55% | 8.81 | 7.11% |
| 2025-05-12 | 51.20 | 55.92 | 50.86 | 55.92 | +10.00% | 10.72 | 8.48% |
| 2025-05-09 | 53.00 | 53.18 | 50.64 | 50.84 | -3.84% | 3.83 | 3.21% |
| 2025-05-08 | 53.72 | 53.72 | 51.74 | 52.87 | -1.46% | 5.77 | 4.74% |
| 2025-05-07 | 51.92 | 54.67 | 51.92 | 53.66 | +4.03% | 7.69 | 6.24% |
| 2025-05-06 | 51.94 | 52.73 | 49.76 | 51.58 | -0.52% | 5.66 | 4.78% |