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
2026-05-06	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%
2026-03-13	56.73	55.12	-2.22	-3.87%	55.09	57.01	69686	39037	3.02%
2026-03-12	59.00	57.34	-1.95	-3.29%	56.89	59.28	75812	43865	3.28%
2026-03-11	59.66	59.29	-0.46	-0.77%	59.16	60.87	70585	42291	3.05%
2026-03-10	58.55	59.75	2.23	3.88%	58.40	60.18	85385	50817	3.70%
2026-03-09	58.62	57.52	-2.44	-4.07%	55.75	58.66	115810	65793	5.01%
2026-03-06	59.50	59.96	-0.41	-0.68%	59.03	61.16	94447	56678	4.09%
2026-03-05	61.61	60.37	0.13	0.22%	59.82	61.89	103300	62960	4.47%
2026-03-04	59.17	60.24	0.55	0.92%	59.00	61.59	115807	70206	5.01%
2026-03-03	65.68	59.69	-5.77	-8.81%	59.30	65.98	209261	128788	9.06%
2026-03-02	67.00	65.46	-1.35	-2.02%	65.01	68.00	211387	140022	9.15%
2026-02-27	66.00	66.81	1.96	3.02%	64.00	68.58	264620	177120	11.45%
2026-02-26	59.02	64.85	5.90	10.01%	58.68	64.85	144175	89928	6.24%
2026-02-25	58.61	58.95	1.04	1.80%	57.87	59.40	89694	52717	3.88%
2026-02-24	57.50	57.91	1.53	2.71%	57.50	59.19	79806	46547	3.45%
2026-02-13	56.85	56.38	-1.00	-1.74%	56.31	57.56	52900	30076	2.29%
2026-02-12	55.30	57.38	1.92	3.46%	55.18	57.59	85934	48903	3.72%
2026-02-11	55.88	55.46	-0.62	-1.11%	55.35	56.76	40740	22791	1.76%
2026-02-10	56.20	56.08	0.06	0.11%	55.88	57.22	54442	30766	2.36%
2026-02-09	55.88	56.02	1.17	2.13%	55.38	56.98	73831	41425	3.20%
2026-02-06	55.50	54.85	-1.30	-2.32%	54.70	56.80	65346	36259	2.83%
2026-02-05	54.40	56.15	1.22	2.22%	54.21	56.89	81654	45205	3.53%
2026-02-04	54.78	54.93	-0.23	-0.42%	54.14	56.12	64092	35287	2.77%
2026-02-03	54.51	55.16	1.50	2.80%	53.89	55.45	66262	36370	2.87%
2026-02-02	54.58	53.66	-0.87	-1.60%	53.53	56.00	66542	36364	2.88%
2026-01-30	54.82	54.53	-0.29	-0.53%	52.80	55.34	92299	49846	3.99%
2026-01-29	58.38	54.82	-5.34	-8.88%	54.77	58.85	192332	108869	8.32%
2026-01-28	60.72	60.16	-0.76	-1.25%	59.58	61.30	106734	64294	4.62%
2026-01-27	56.76	60.92	3.51	6.11%	56.00	61.00	146187	86652	6.33%