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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 49.93 | 50.30 | 48.50 | 50.28 | +2.57% | 3.32 | 2.90% |
| 2026-03-23 | 51.28 | 51.69 | 48.55 | 49.02 | -6.81% | 3.79 | 3.27% |
| 2026-03-20 | 53.95 | 54.45 | 52.60 | 52.60 | -2.05% | 3.57 | 2.88% |
| 2026-03-19 | 54.00 | 54.70 | 53.35 | 53.70 | -2.06% | 2.82 | 2.26% |
| 2026-03-18 | 54.95 | 54.98 | 53.65 | 54.83 | +1.74% | 2.47 | 1.97% |
| 2026-03-17 | 55.60 | 55.75 | 53.88 | 53.89 | -3.08% | 3.23 | 2.56% |
| 2026-03-16 | 55.12 | 55.60 | 54.15 | 55.60 | +0.87% | 3.29 | 2.59% |
| 2026-03-13 | 56.73 | 57.01 | 55.09 | 55.12 | -3.87% | 3.90 | 3.02% |
| 2026-03-12 | 59.00 | 59.28 | 56.89 | 57.34 | -3.29% | 4.39 | 3.28% |
| 2026-03-11 | 59.66 | 60.87 | 59.16 | 59.29 | -0.77% | 4.23 | 3.05% |
| 2026-03-10 | 58.55 | 60.18 | 58.40 | 59.75 | +3.88% | 5.08 | 3.69% |
| 2026-03-09 | 58.62 | 58.66 | 55.75 | 57.52 | -4.07% | 6.58 | 5.01% |
| 2026-03-06 | 59.50 | 61.16 | 59.03 | 59.96 | -0.68% | 5.67 | 4.09% |
| 2026-03-05 | 61.61 | 61.89 | 59.82 | 60.37 | +0.22% | 6.30 | 4.47% |
| 2026-03-04 | 59.17 | 61.59 | 59.00 | 60.24 | +0.92% | 7.02 | 5.01% |
| 2026-03-03 | 65.68 | 65.98 | 59.30 | 59.69 | -8.81% | 12.88 | 9.06% |
| 2026-03-02 | 67.00 | 68.00 | 65.01 | 65.46 | -2.02% | 14.00 | 9.15% |
| 2026-02-27 | 66.00 | 68.58 | 64.00 | 66.81 | +3.02% | 17.71 | 11.45% |
| 2026-02-26 | 59.02 | 64.85 | 58.68 | 64.85 | +10.01% | 8.99 | 6.24% |
| 2026-02-25 | 58.61 | 59.40 | 57.87 | 58.95 | +1.80% | 5.27 | 3.88% |