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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 56.00 | 59.15 | 55.87 | 58.00 | +3.04% | 6.62 | 4.96% |
| 2026-01-16 | 55.15 | 57.15 | 54.50 | 56.29 | +2.57% | 5.24 | 4.06% |
| 2026-01-15 | 54.93 | 55.47 | 54.21 | 54.88 | -1.13% | 4.05 | 3.20% |
| 2026-01-14 | 56.31 | 57.46 | 54.55 | 55.51 | -1.33% | 8.46 | 6.52% |
| 2026-01-13 | 59.38 | 59.38 | 56.06 | 56.26 | -6.23% | 9.08 | 6.88% |
| 2026-01-12 | 59.11 | 60.91 | 58.10 | 60.00 | +3.93% | 10.16 | 7.34% |
| 2026-01-09 | 55.97 | 58.24 | 55.81 | 57.73 | +3.91% | 8.60 | 6.51% |
| 2026-01-08 | 53.64 | 55.88 | 53.42 | 55.56 | +3.12% | 5.94 | 4.68% |
| 2026-01-07 | 54.69 | 54.69 | 53.56 | 53.88 | -1.54% | 4.61 | 3.68% |
| 2026-01-06 | 54.20 | 54.97 | 53.01 | 54.72 | +0.61% | 6.60 | 5.29% |
| 2026-01-05 | 55.58 | 55.90 | 53.45 | 54.39 | -0.07% | 6.19 | 4.93% |
| 2025-12-31 | 53.00 | 54.83 | 52.85 | 54.43 | +2.16% | 5.64 | 4.53% |
| 2025-12-30 | 52.19 | 53.93 | 52.03 | 53.28 | +1.85% | 5.90 | 4.81% |
| 2025-12-29 | 52.90 | 53.20 | 51.79 | 52.31 | -0.08% | 5.19 | 4.30% |
| 2025-12-26 | 52.20 | 52.99 | 51.65 | 52.35 | +1.10% | 5.87 | 4.86% |
| 2025-12-25 | 51.53 | 52.05 | 51.00 | 51.78 | +0.19% | 4.16 | 3.49% |
| 2025-12-24 | 48.72 | 52.08 | 48.68 | 51.68 | +5.15% | 6.98 | 5.94% |
| 2025-12-23 | 49.10 | 49.79 | 48.68 | 49.15 | +0.33% | 2.99 | 2.63% |
| 2025-12-22 | 48.60 | 49.42 | 48.21 | 48.99 | +1.07% | 2.57 | 2.27% |
| 2025-12-19 | 48.76 | 49.45 | 48.28 | 48.47 | +0.08% | 2.42 | 2.15% |