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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 54.09 | 58.29 | 53.44 | 57.55 | +6.48% | 5.32 | 4.08% |
| 2025-09-16 | 53.91 | 54.41 | 53.27 | 54.05 | +0.26% | 1.49 | 1.20% |
| 2025-09-15 | 54.91 | 55.02 | 53.85 | 53.91 | -1.96% | 2.21 | 1.76% |
| 2025-09-12 | 53.72 | 56.34 | 53.52 | 54.99 | +2.38% | 4.02 | 3.14% |
| 2025-09-11 | 52.19 | 53.71 | 52.19 | 53.71 | +2.22% | 2.55 | 2.07% |
| 2025-09-10 | 53.05 | 53.36 | 52.29 | 52.54 | -0.64% | 1.81 | 1.48% |
| 2025-09-09 | 53.91 | 54.46 | 52.60 | 52.88 | -1.43% | 2.44 | 1.97% |
| 2025-09-08 | 54.41 | 54.41 | 52.71 | 53.65 | -0.24% | 2.49 | 2.01% |
| 2025-09-05 | 52.37 | 54.08 | 51.91 | 53.78 | +3.26% | 2.74 | 2.23% |
| 2025-09-04 | 52.91 | 54.13 | 51.46 | 52.08 | -1.38% | 3.71 | 3.03% |
| 2025-09-03 | 56.88 | 56.90 | 52.41 | 52.81 | -6.27% | 4.86 | 3.89% |
| 2025-09-02 | 58.48 | 59.23 | 55.71 | 56.34 | -4.57% | 4.12 | 3.14% |
| 2025-09-01 | 58.90 | 60.26 | 58.25 | 59.04 | +0.27% | 4.12 | 3.01% |
| 2025-08-29 | 60.16 | 60.47 | 58.41 | 58.88 | -2.11% | 3.73 | 2.73% |
| 2025-08-28 | 57.98 | 60.16 | 57.30 | 60.15 | +2.78% | 4.61 | 3.39% |
| 2025-08-27 | 60.51 | 61.15 | 58.36 | 58.52 | -3.82% | 4.46 | 3.21% |
| 2025-08-26 | 61.55 | 62.19 | 60.54 | 60.85 | -1.22% | 3.74 | 2.64% |
| 2025-08-25 | 58.90 | 62.62 | 58.62 | 61.60 | +6.66% | 8.01 | 5.67% |
| 2025-08-22 | 57.15 | 58.10 | 56.32 | 57.75 | +1.44% | 3.42 | 2.59% |
| 2025-08-21 | 56.14 | 57.65 | 55.98 | 56.93 | +1.06% | 3.17 | 2.41% |