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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 57.50 | 59.19 | 57.50 | 57.91 | +2.71% | 4.65 | 3.45% |
| 2026-02-13 | 56.85 | 57.56 | 56.31 | 56.38 | -1.74% | 3.01 | 2.29% |
| 2026-02-12 | 55.30 | 57.59 | 55.18 | 57.38 | +3.46% | 4.89 | 3.72% |
| 2026-02-11 | 55.88 | 56.76 | 55.35 | 55.46 | -1.11% | 2.28 | 1.76% |
| 2026-02-10 | 56.20 | 57.22 | 55.88 | 56.08 | +0.11% | 3.08 | 2.36% |
| 2026-02-09 | 55.88 | 56.98 | 55.38 | 56.02 | +2.13% | 4.14 | 3.19% |
| 2026-02-06 | 55.50 | 56.80 | 54.70 | 54.85 | -2.32% | 3.63 | 2.83% |
| 2026-02-05 | 54.40 | 56.89 | 54.21 | 56.15 | +2.22% | 4.52 | 3.53% |
| 2026-02-04 | 54.78 | 56.12 | 54.14 | 54.93 | -0.42% | 3.53 | 2.77% |
| 2026-02-03 | 54.51 | 55.45 | 53.89 | 55.16 | +2.80% | 3.64 | 2.87% |
| 2026-02-02 | 54.58 | 56.00 | 53.53 | 53.66 | -1.60% | 3.64 | 2.88% |
| 2026-01-30 | 54.82 | 55.34 | 52.80 | 54.53 | -0.53% | 4.98 | 3.99% |
| 2026-01-29 | 58.38 | 58.85 | 54.77 | 54.82 | -8.88% | 10.89 | 8.32% |
| 2026-01-28 | 60.72 | 61.30 | 59.58 | 60.16 | -1.25% | 6.43 | 4.62% |
| 2026-01-27 | 56.76 | 61.00 | 56.00 | 60.92 | +6.11% | 8.67 | 6.33% |
| 2026-01-26 | 60.21 | 60.30 | 56.94 | 57.41 | -3.92% | 6.20 | 4.62% |
| 2026-01-23 | 57.23 | 60.20 | 57.20 | 59.75 | +4.79% | 7.21 | 5.28% |
| 2026-01-22 | 56.51 | 57.65 | 56.51 | 57.02 | +1.10% | 3.39 | 2.57% |
| 2026-01-21 | 55.82 | 57.48 | 55.70 | 56.40 | +0.37% | 3.71 | 2.83% |
| 2026-01-20 | 57.80 | 58.34 | 55.58 | 56.19 | -3.12% | 4.35 | 3.33% |