致敬每一个财富自由的梦想,祝大家早日进化为游资

鸿远电子 (603267) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 54.90 53.29 -1.60 -2.91% 52.80 55.00 57748 31054 2.50%
2025-07-31 54.47 54.89 0.07 0.13% 54.45 56.10 59907 33078 2.59%
2025-07-30 55.58 54.82 -0.78 -1.40% 54.05 56.19 60459 33374 2.62%
2025-07-29 54.20 55.60 0.90 1.65% 54.13 55.67 62035 34129 2.68%
2025-07-28 52.98 54.70 2.20 4.19% 52.81 55.44 83237 45405 3.60%
2025-07-25 52.03 52.50 0.53 1.02% 51.80 52.70 39296 20528 1.70%
2025-07-24 51.60 51.97 0.23 0.44% 51.51 52.41 43148 22444 1.87%
2025-07-23 52.89 51.74 -1.41 -2.65% 51.52 53.06 57211 29848 2.48%
2025-07-22 52.25 53.15 0.88 1.68% 51.93 53.85 67164 35551 2.91%
2025-07-21 52.21 52.27 0.04 0.08% 51.68 53.08 61969 32441 2.68%
2025-07-18 52.48 52.23 -0.47 -0.89% 51.91 52.99 40563 21209 1.76%
2025-07-17 51.90 52.70 0.97 1.88% 51.30 53.00 61603 32196 2.67%
2025-07-16 51.89 51.73 -0.08 -0.15% 51.38 52.38 57873 29945 2.50%
2025-07-15 52.28 51.81 0.53 1.03% 51.35 53.80 88238 46086 3.82%
2025-07-14 52.80 51.28 -1.35 -2.57% 50.91 53.20 88275 45559 3.82%
2025-07-11 50.06 52.63 3.03 6.11% 49.90 52.81 125087 64955 5.41%
2025-07-10 49.25 49.60 0.34 0.69% 48.89 50.44 47497 23548 2.06%
2025-07-09 49.50 49.26 0.22 0.45% 49.11 50.37 51896 25824 2.25%
2025-07-08 48.00 49.04 1.00 2.08% 47.90 49.47 44719 21943 1.94%
2025-07-07 48.48 48.04 -0.80 -1.64% 48.03 49.12 31115 15104 1.35%
2025-07-04 49.01 48.84 -0.47 -0.95% 48.38 49.48 34576 16891 1.50%
2025-07-03 48.94 49.31 0.23 0.47% 48.80 50.10 47589 23548 2.06%
2025-07-02 50.28 49.08 -1.29 -2.56% 48.78 50.28 56589 27909 2.45%
2025-07-01 50.40 50.37 0.10 0.20% 50.01 51.58 73979 37491 3.20%
2025-06-30 48.26 50.27 2.01 4.16% 48.26 50.78 91470 45693 3.96%
2025-06-27 48.31 48.26 -0.09 -0.19% 47.97 49.10 48057 23318 2.08%
2025-06-26 48.81 48.35 -0.45 -0.92% 48.15 49.50 68338 33364 2.96%
2025-06-25 46.88 48.80 2.00 4.27% 46.80 49.49 108080 52495 4.68%
2025-06-24 46.00 46.80 0.57 1.23% 45.55 47.08 66261 30915 2.87%
2025-06-23 44.23 46.23 1.86 4.19% 44.21 46.64 66943 30520 2.90%
2025-06-20 44.90 44.37 -0.64 -1.42% 44.33 45.09 27728 12363 1.20%
2025-06-19 45.50 45.01 -0.71 -1.55% 44.88 45.87 37624 17042 1.63%
2025-06-18 45.30 45.72 0.36 0.79% 45.18 46.10 36397 16618 1.58%
2025-06-17 45.29 45.36 -0.02 -0.04% 44.92 45.76 27024 12242 1.17%
2025-06-16 45.39 45.38 -0.06 -0.13% 45.11 46.10 35277 16069 1.53%
2025-06-13 46.51 45.44 -0.20 -0.44% 45.08 46.66 51001 23334 2.21%
2025-06-12 45.50 45.64 -0.11 -0.24% 45.19 46.22 30777 14081 1.33%
2025-06-11 44.95 45.75 0.84 1.87% 44.60 45.98 50583 23071 2.19%
2025-06-10 45.66 44.91 -1.29 -2.79% 44.20 45.78 81273 36562 3.52%
2025-06-09 46.95 46.20 -0.70 -1.49% 45.85 47.80 89630 41873 3.88%
2025-06-06 47.62 46.90 -0.72 -1.51% 46.82 48.29 43718 20749 1.89%
2025-06-05 46.89 47.62 0.72 1.54% 46.52 47.90 49518 23412 2.14%
2025-06-04 46.47 46.90 0.27 0.58% 46.36 47.00 35179 16446 1.52%
2025-06-03 46.33 46.63 0.18 0.39% 46.10 47.04 41155 19167 1.78%
2025-05-30 46.84 46.45 -0.27 -0.58% 46.22 47.03 37690 17570 1.63%
2025-05-29 45.66 46.72 0.96 2.10% 45.55 46.94 42594 19828 1.84%
2025-05-28 46.22 45.76 -0.45 -0.97% 45.60 46.44 37723 17347 1.63%
2025-05-27 47.12 46.21 -1.31 -2.76% 45.98 47.26 53276 24689 2.31%
2025-05-26 46.86 47.52 0.62 1.32% 46.70 47.55 45683 21514 1.98%
2025-05-23 46.55 46.90 0.10 0.21% 46.55 47.82 62779 29717 2.72%
2025-05-22 47.21 46.80 -0.66 -1.39% 46.65 48.50 73582 35056 3.18%
2025-05-21 48.31 47.46 -0.84 -1.74% 47.17 48.64 53782 25672 2.33%
2025-05-20 48.13 48.30 0.11 0.23% 47.35 48.48 48922 23485 2.12%
2025-05-19 48.10 48.19 -0.09 -0.19% 47.34 48.35 47177 22585 2.04%
2025-05-16 49.53 48.28 -1.77 -3.54% 47.30 50.00 108727 52378 4.71%
2025-05-15 51.81 50.22 -1.58 -3.05% 50.01 52.00 76290 38565 3.30%
2025-05-14 52.68 51.80 -0.73 -1.39% 51.48 53.04 89639 46567 3.88%
2025-05-13 56.05 52.53 -3.68 -6.55% 52.45 56.05 164319 88051 7.11%
2025-05-12 51.46 56.21 5.11 10.00% 51.12 56.21 195886 107234 8.48%
2025-05-09 53.27 51.10 -2.04 -3.84% 50.90 53.45 74195 38275 3.21%
2025-05-08 53.99 53.14 -0.79 -1.46% 52.00 53.99 109596 57719 4.74%
2025-05-07 52.19 53.93 2.09 4.03% 52.19 54.95 144185 76877 6.24%
2025-05-06 52.21 51.84 -0.27 -0.52% 50.01 53.00 110427 56579 4.78%
2025-04-30 52.02 52.11 -0.26 -0.50% 51.97 53.56 48950 25800 2.12%
2025-04-29 52.90 52.37 -0.88 -1.65% 51.61 53.08 61062 31917 2.64%
2025-04-28 52.94 53.25 0.31 0.59% 52.52 54.25 56162 30049 2.43%
2025-04-25 52.44 52.94 0.17 0.32% 52.35 54.10 54689 29058 2.37%
2025-04-24 50.55 52.77 -0.24 -0.45% 50.55 53.55 76433 39947 3.31%