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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 52.80 | 53.62 | 52.66 | 53.55 | +0.90% | 2.94 | 2.39% |
| 2026-04-21 | 53.14 | 53.47 | 52.68 | 53.07 | -0.86% | 2.49 | 2.04% |
| 2026-04-20 | 52.20 | 53.57 | 52.10 | 53.53 | +2.35% | 3.70 | 3.02% |
| 2026-04-17 | 51.38 | 52.67 | 50.93 | 52.30 | +1.69% | 3.11 | 2.58% |
| 2026-04-16 | 51.19 | 51.80 | 50.94 | 51.43 | +0.47% | 2.11 | 1.78% |
| 2026-04-15 | 52.39 | 52.50 | 50.99 | 51.19 | -1.95% | 3.57 | 2.99% |
| 2026-04-14 | 51.65 | 52.21 | 51.35 | 52.21 | +2.43% | 3.09 | 2.58% |
| 2026-04-13 | 49.45 | 51.85 | 49.28 | 50.97 | +2.04% | 3.25 | 2.77% |
| 2026-04-10 | 49.59 | 50.46 | 49.59 | 49.95 | +1.24% | 2.33 | 2.01% |
| 2026-04-09 | 49.13 | 49.94 | 48.92 | 49.34 | -1.30% | 2.05 | 1.80% |
| 2026-04-08 | 48.10 | 50.00 | 48.03 | 49.99 | +6.59% | 2.99 | 2.63% |
| 2026-04-07 | 47.46 | 47.78 | 46.71 | 46.90 | -0.34% | 1.30 | 1.19% |
| 2026-04-03 | 48.16 | 48.17 | 46.80 | 47.06 | -1.49% | 1.64 | 1.50% |
| 2026-04-02 | 50.02 | 50.16 | 47.60 | 47.77 | -4.86% | 2.92 | 2.61% |
| 2026-04-01 | 50.39 | 50.60 | 49.86 | 50.21 | +1.52% | 1.89 | 1.63% |
| 2026-03-31 | 50.12 | 50.92 | 49.39 | 49.46 | -1.14% | 2.27 | 1.96% |
| 2026-03-30 | 49.50 | 50.24 | 48.80 | 50.03 | -0.24% | 1.99 | 1.74% |
| 2026-03-27 | 49.47 | 50.64 | 49.20 | 50.15 | -0.40% | 1.80 | 1.56% |
| 2026-03-26 | 50.98 | 51.40 | 49.85 | 50.35 | -1.37% | 2.14 | 1.83% |
| 2026-03-25 | 50.30 | 51.34 | 50.30 | 51.05 | +1.53% | 2.59 | 2.20% |