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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 47.45 | 49.08 | 47.13 | 48.43 | +1.53% | 2.57 | 2.30% |
| 2025-12-17 | 47.68 | 48.16 | 46.40 | 47.70 | -0.25% | 2.73 | 2.51% |
| 2025-12-16 | 48.80 | 48.80 | 46.99 | 47.82 | -2.17% | 2.66 | 2.42% |
| 2025-12-15 | 49.08 | 49.76 | 48.78 | 48.88 | -1.25% | 2.68 | 2.35% |
| 2025-12-12 | 48.98 | 49.98 | 48.40 | 49.50 | +1.58% | 3.84 | 3.36% |
| 2025-12-11 | 48.66 | 50.80 | 48.66 | 48.73 | +0.49% | 3.83 | 3.34% |
| 2025-12-10 | 48.12 | 48.74 | 47.85 | 48.49 | +0.60% | 2.13 | 1.90% |
| 2025-12-09 | 47.66 | 48.86 | 47.63 | 48.20 | +0.46% | 2.52 | 2.26% |
| 2025-12-08 | 48.38 | 48.80 | 47.89 | 47.98 | -0.17% | 2.76 | 2.47% |
| 2025-12-05 | 47.35 | 48.22 | 47.07 | 48.06 | +1.50% | 2.11 | 1.91% |
| 2025-12-04 | 46.70 | 47.59 | 46.64 | 47.35 | +0.66% | 1.43 | 1.31% |
| 2025-12-03 | 47.19 | 47.69 | 46.21 | 47.04 | +0.02% | 1.80 | 1.67% |
| 2025-12-02 | 47.76 | 47.91 | 46.94 | 47.03 | -1.07% | 1.43 | 1.31% |
| 2025-12-01 | 46.85 | 47.80 | 46.85 | 47.54 | +1.58% | 2.20 | 2.01% |
| 2025-11-28 | 45.80 | 46.84 | 45.75 | 46.80 | +2.45% | 1.91 | 1.78% |
| 2025-11-27 | 45.97 | 46.26 | 45.63 | 45.68 | -0.63% | 1.10 | 1.04% |
| 2025-11-26 | 46.66 | 46.75 | 45.90 | 45.97 | -1.35% | 1.49 | 1.40% |
| 2025-11-25 | 46.90 | 47.05 | 46.28 | 46.60 | +0.06% | 2.09 | 1.94% |
| 2025-11-24 | 44.82 | 46.71 | 44.82 | 46.57 | +4.35% | 2.59 | 2.44% |
| 2025-11-21 | 45.54 | 46.09 | 44.50 | 44.63 | -2.81% | 1.95 | 1.87% |