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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 52.29 | 52.71 | 50.60 | 51.97 | -0.65% | 2.29 | 1.93% |
| 2025-10-22 | 53.91 | 54.21 | 52.22 | 52.31 | -3.87% | 2.26 | 1.84% |
| 2025-10-21 | 53.28 | 55.14 | 53.27 | 54.42 | +3.02% | 3.09 | 2.46% |
| 2025-10-20 | 52.81 | 53.94 | 52.35 | 52.82 | +1.26% | 2.59 | 2.10% |
| 2025-10-17 | 56.52 | 56.86 | 51.92 | 52.16 | -8.09% | 4.70 | 3.78% |
| 2025-10-16 | 57.30 | 58.32 | 55.95 | 56.75 | -0.96% | 3.22 | 2.44% |
| 2025-10-15 | 56.00 | 57.60 | 55.23 | 57.30 | +2.26% | 2.98 | 2.27% |
| 2025-10-14 | 58.34 | 59.42 | 55.78 | 56.03 | -3.51% | 4.03 | 3.03% |
| 2025-10-13 | 56.40 | 58.54 | 56.10 | 58.07 | -0.22% | 3.97 | 2.99% |
| 2025-10-10 | 58.90 | 58.98 | 57.32 | 58.20 | -0.97% | 3.09 | 2.30% |
| 2025-10-09 | 58.57 | 59.15 | 57.10 | 58.77 | +0.36% | 4.26 | 3.16% |
| 2025-09-30 | 56.15 | 59.65 | 56.00 | 58.56 | +4.75% | 5.02 | 3.73% |
| 2025-09-29 | 55.18 | 56.10 | 54.25 | 55.90 | +0.85% | 2.54 | 1.99% |
| 2025-09-26 | 55.99 | 57.89 | 54.81 | 55.44 | -1.39% | 3.41 | 2.64% |
| 2025-09-25 | 57.00 | 57.60 | 55.93 | 56.21 | -2.00% | 2.88 | 2.20% |
| 2025-09-24 | 56.60 | 57.75 | 56.02 | 57.36 | +0.63% | 2.54 | 1.93% |
| 2025-09-23 | 57.83 | 58.85 | 55.62 | 57.00 | -1.14% | 3.10 | 2.35% |
| 2025-09-22 | 58.90 | 59.14 | 57.00 | 57.66 | -2.10% | 4.57 | 3.41% |
| 2025-09-19 | 57.95 | 60.02 | 57.95 | 58.90 | +1.71% | 4.75 | 3.47% |
| 2025-09-18 | 57.10 | 59.88 | 57.02 | 57.91 | +0.62% | 6.21 | 4.56% |