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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 46.90 | 46.95 | 45.83 | 45.92 | -1.44% | 1.34 | 1.25% |
| 2025-11-19 | 46.67 | 47.10 | 46.04 | 46.59 | -0.79% | 1.58 | 1.47% |
| 2025-11-18 | 46.92 | 47.38 | 46.61 | 46.96 | +0.17% | 1.53 | 1.41% |
| 2025-11-17 | 46.62 | 47.38 | 46.62 | 46.88 | +0.75% | 1.62 | 1.49% |
| 2025-11-14 | 46.89 | 47.13 | 46.48 | 46.53 | -0.81% | 1.71 | 1.59% |
| 2025-11-13 | 46.61 | 47.18 | 46.40 | 46.91 | +0.28% | 2.03 | 1.87% |
| 2025-11-12 | 48.11 | 48.11 | 46.46 | 46.78 | -2.78% | 2.93 | 2.70% |
| 2025-11-11 | 48.38 | 48.86 | 48.01 | 48.12 | -0.46% | 2.10 | 1.88% |
| 2025-11-10 | 48.12 | 48.48 | 47.81 | 48.34 | +0.88% | 1.93 | 1.73% |
| 2025-11-07 | 48.40 | 48.40 | 47.58 | 47.92 | -1.07% | 2.71 | 2.45% |
| 2025-11-06 | 48.60 | 48.85 | 48.22 | 48.44 | -0.33% | 2.65 | 2.37% |
| 2025-11-05 | 48.02 | 48.75 | 47.95 | 48.60 | -0.53% | 2.04 | 1.82% |
| 2025-11-04 | 49.51 | 49.75 | 48.51 | 48.86 | -1.77% | 3.09 | 2.73% |
| 2025-11-03 | 50.30 | 50.30 | 48.91 | 49.74 | -1.41% | 4.97 | 4.36% |
| 2025-10-31 | 53.02 | 53.35 | 50.39 | 50.45 | -9.89% | 9.88 | 8.32% |
| 2025-10-30 | 57.70 | 57.70 | 55.90 | 55.99 | -4.11% | 3.67 | 2.81% |
| 2025-10-29 | 57.99 | 58.98 | 57.86 | 58.39 | -0.61% | 2.59 | 1.92% |
| 2025-10-28 | 56.70 | 59.70 | 56.02 | 58.75 | +3.19% | 5.58 | 4.14% |
| 2025-10-27 | 54.21 | 57.45 | 54.21 | 56.93 | +5.32% | 4.76 | 3.63% |
| 2025-10-24 | 51.96 | 55.17 | 51.96 | 54.06 | +4.01% | 3.04 | 2.43% |