网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

鸿远电子 (603267)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.56
换手:
加入自选股
流通市值: 市盈率: 52周最高:73.5 52周最低:40.6

鸿远电子(603267) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2020-06-0152.2554.1952.2554.182.174.1739,26321,0103.733.49
2020-05-2950.8152.3950.5052.010.841.6424,61712,7393.692.19
2020-05-2851.4752.2049.8051.170.070.1419,68410,0054.701.75
2020-05-2751.4053.5950.9251.10-0.23-0.4533,00517,1925.202.93
2020-05-2649.7051.5149.7051.331.683.3823,58711,9513.652.10
2020-05-2551.2751.3049.2149.65-1.48-2.8925,03212,4974.092.22
2020-05-2252.6753.3750.7551.13-1.68-3.1830,44515,7754.962.71
2020-05-2155.0055.2952.7352.81-1.91-3.4930,50316,4434.682.71
2020-05-2056.7056.7054.2054.72-1.74-3.0832,35317,8224.432.88
2020-05-1957.0257.2355.9956.46-0.23-0.4129,04816,3642.192.58
2020-05-1855.9058.0355.1156.690.731.3043,14224,4605.223.83
2020-05-1555.1156.9754.6755.960.861.5654,29530,4704.174.83
2020-05-1451.0055.9650.6255.103.747.2863,36834,16310.4015.33
2020-05-1350.6851.6450.1351.360.130.2525,26612,8632.956.11
2020-05-1251.9951.9950.3851.23-0.84-1.6121,60410,9973.095.23
2020-05-1152.1552.9351.8552.07-0.17-0.3324,34912,7532.075.89
2020-05-0852.0052.9552.0052.240.440.8524,48112,8491.835.92
2020-05-0752.9352.9451.5151.80-1.12-2.1227,04714,0542.706.54
2020-05-0651.4853.5051.0052.920.931.7932,32816,8564.817.82
2020-04-3050.4152.4850.4151.991.663.3031,51516,2714.117.62
2020-04-2949.4551.1849.2050.330.330.6624,54912,3443.965.94
2020-04-2847.5250.6446.2950.002.805.9335,46217,3699.228.58
2020-04-2748.6049.1947.0147.20-1.79-3.6516,2127,7554.453.92
2020-04-2449.4549.9448.5648.99-0.71-1.4313,7766,7662.783.33
2020-04-2350.0550.6849.3449.70-0.45-0.9018,2359,0942.674.41
2020-04-2250.3050.9049.6050.15-0.90-1.7620,39410,2462.554.93
2020-04-2149.7651.5049.2651.051.052.1037,21018,7334.489.00
2020-04-2048.1050.4047.6050.002.104.3836,10117,7765.858.73
2020-04-1748.1549.2947.6847.900.230.4828,14113,6403.386.81
2020-04-1647.5047.8646.6347.670.150.3217,2518,1712.594.17
2020-04-1548.1248.4847.5047.52-0.18-0.3817,5918,4352.054.26
2020-04-1446.8747.8046.3747.701.393.0015,7487,4343.093.81
2020-04-1346.6846.8345.9246.31-0.80-1.7012,1245,6241.932.93
2020-04-1049.6949.6946.7047.11-2.41-4.8729,10413,8966.047.04
2020-04-0950.1450.3049.4849.52-0.47-0.9418,1619,0381.644.39
2020-04-0849.4350.6649.2049.990.310.6225,64312,8182.946.20
2020-04-0750.3050.5149.0549.681.222.5232,86816,3643.017.95
2020-04-0349.0049.5848.0548.46-0.84-1.7019,4199,4553.104.70
2020-04-0247.3249.3847.1149.301.633.4224,68411,9764.765.97
2020-04-0146.3949.3246.2247.670.841.7928,60313,7786.626.92
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020