鸿远电子 (603267) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	74.00	76.37	1.37	1.83%	73.58	77.22	207349	157406	8.97%
2026-06-17	71.35	75.00	2.77	3.83%	71.35	75.40	247212	183141	10.70%
2026-06-16	71.33	72.23	3.81	5.57%	70.70	73.20	270944	195330	11.73%
2026-06-15	63.00	68.42	6.22	10.00%	63.00	68.42	143982	96499	6.23%
2026-06-12	68.12	62.20	-4.50	-6.75%	61.61	68.36	217825	140329	9.43%
2026-06-11	67.47	66.70	-2.00	-2.91%	64.96	69.40	172756	115649	7.48%
2026-06-10	68.61	68.70	-1.57	-2.23%	66.50	70.67	181261	123831	7.84%
2026-06-09	67.99	70.27	2.95	4.38%	64.32	70.99	279058	188704	12.08%
2026-06-08	70.00	67.32	-7.48	-10.00%	67.32	71.70	200048	138270	8.66%
2026-06-05	79.50	74.80	-6.31	-7.78%	73.12	79.50	259588	197216	11.23%
2026-06-04	75.91	81.11	4.01	5.20%	75.91	82.35	292363	232870	12.65%
2026-06-03	80.00	77.10	-1.88	-2.38%	75.03	83.57	384463	305462	16.64%
2026-06-02	70.69	78.98	7.18	10.00%	68.31	78.98	286626	217789	12.40%
2026-06-01	67.30	71.80	2.54	3.67%	67.28	74.00	268924	193136	11.64%
2026-05-29	73.02	69.26	-0.80	-1.14%	68.87	74.56	304638	218121	13.18%
2026-05-28	63.48	70.06	6.37	10.00%	63.36	70.06	228334	154906	9.88%
2026-05-27	65.20	63.69	-1.30	-2.00%	63.05	67.29	196230	127783	8.49%
2026-05-26	66.86	64.99	-2.80	-4.13%	63.48	67.50	194431	126082	8.41%
2026-05-25	69.50	67.79	2.90	4.47%	66.81	69.50	286360	194671	12.39%
2026-05-22	59.53	64.89	5.90	10.00%	59.53	64.89	237103	150871	10.26%
2026-05-21	59.99	58.99	-0.53	-0.89%	58.50	61.66	141926	85770	6.14%
2026-05-20	59.28	59.52	-0.48	-0.80%	58.40	59.94	108922	64478	4.71%
2026-05-19	57.79	60.00	2.44	4.24%	56.51	60.38	143737	84373	6.22%
2026-05-18	56.50	57.81	1.70	3.03%	55.16	57.98	86234	49201	3.73%
2026-05-15	57.01	56.11	-1.22	-2.13%	55.54	57.78	88247	49935	3.82%
2026-05-14	58.15	57.33	-0.82	-1.41%	56.85	59.18	111562	64662	4.83%
2026-05-13	55.90	58.15	2.01	3.58%	55.38	58.58	111515	63773	4.83%
2026-05-12	57.01	56.14	-1.19	-2.08%	55.68	57.33	94026	52966	4.07%
2026-05-11	57.00	57.33	0.42	0.74%	56.71	58.83	142715	82596	6.18%
2026-05-08	54.25	56.91	2.30	4.21%	53.77	57.02	129896	72227	5.62%
2026-05-07	53.79	54.61	0.82	1.52%	53.13	54.73	81767	44214	3.54%
2026-05-06	53.88	53.79	0.92	1.74%	53.65	54.81	95327	51759	4.13%
2026-04-30	51.68	52.87	1.19	2.30%	51.50	52.97	76419	40012	3.31%
2026-04-29	50.90	51.68	-0.82	-1.56%	49.40	51.86	95592	48413	4.14%
2026-04-28	51.90	52.50	0.33	0.63%	51.11	53.37	73148	38287	3.17%
2026-04-27	51.59	52.17	0.49	0.95%	50.81	52.31	46797	24244	2.03%
2026-04-24	52.15	51.68	-0.60	-1.15%	51.40	52.55	48019	24887	2.08%
2026-04-23	53.32	52.28	-1.27	-2.37%	51.85	53.71	63963	33624	2.77%
2026-04-22	52.80	53.55	0.48	0.90%	52.66	53.62	55189	29423	2.39%
2026-04-21	53.14	53.07	-0.46	-0.86%	52.68	53.47	47087	24921	2.04%
2026-04-20	52.20	53.53	1.23	2.35%	52.10	53.57	69786	36969	3.02%
2026-04-17	51.38	52.30	0.87	1.69%	50.93	52.67	59644	31066	2.58%
2026-04-16	51.19	51.43	0.24	0.47%	50.94	51.80	41044	21064	1.78%
2026-04-15	52.39	51.19	-1.02	-1.95%	50.99	52.50	69023	35735	2.99%
2026-04-14	51.65	52.21	1.24	2.43%	51.35	52.21	59535	30871	2.58%
2026-04-13	49.45	50.97	1.02	2.04%	49.28	51.85	64074	32538	2.77%
2026-04-10	49.59	49.95	0.61	1.24%	49.59	50.46	46518	23304	2.01%
2026-04-09	49.13	49.34	-0.65	-1.30%	48.92	49.94	41593	20538	1.80%
2026-04-08	48.10	49.99	3.09	6.59%	48.03	50.00	60857	29866	2.63%
2026-04-07	47.46	46.90	-0.16	-0.34%	46.71	47.78	27550	13015	1.19%
2026-04-03	48.16	47.06	-0.71	-1.49%	46.80	48.17	34694	16376	1.50%
2026-04-02	50.02	47.77	-2.44	-4.86%	47.60	50.16	60217	29218	2.61%
2026-04-01	50.39	50.21	0.75	1.52%	49.86	50.60	37681	18917	1.63%
2026-03-31	50.12	49.46	-0.57	-1.14%	49.39	50.92	45395	22734	1.96%
2026-03-30	49.50	50.03	-0.12	-0.24%	48.80	50.24	40113	19897	1.74%
2026-03-27	49.47	50.15	-0.20	-0.40%	49.20	50.64	36020	18018	1.56%
2026-03-26	50.98	50.35	-0.70	-1.37%	49.85	51.40	42211	21357	1.83%
2026-03-25	50.30	51.05	0.77	1.53%	50.30	51.34	50933	25946	2.20%
2026-03-24	49.93	50.28	1.26	2.57%	48.50	50.30	67079	33172	2.90%
2026-03-23	51.28	49.02	-3.58	-6.81%	48.55	51.69	75561	37905	3.27%
2026-03-20	53.95	52.60	-1.10	-2.05%	52.60	54.45	66649	35707	2.88%
2026-03-19	54.00	53.70	-1.13	-2.06%	53.35	54.70	52295	28163	2.26%
2026-03-18	54.95	54.83	0.94	1.74%	53.65	54.98	45416	24733	1.97%
2026-03-17	55.60	53.89	-1.71	-3.08%	53.88	55.75	59159	32283	2.56%
2026-03-16	55.12	55.60	0.48	0.87%	54.15	55.60	59900	32903	2.59%