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:1.06
换手:
加入自选股
流通市值: 市盈率: 52周最高:157.5 52周最低:36.93

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(%)
2021-03-05121.32129.30118.31124.321.921.5728,78136,1428.981.83
2021-03-04123.59125.45117.17122.40-1.38-1.1126,03631,6736.691.65
2021-03-03122.00124.98118.98123.78-0.08-0.0625,77631,5004.841.64
2021-03-02125.00127.99120.08123.86-0.24-0.1928,52335,1706.371.81
2021-03-01122.45125.50121.36124.10-0.11-0.0926,64232,7743.331.69
2021-02-26133.60134.60124.10124.21-13.66-9.9137,28247,5547.622.37
2021-02-25125.38137.87123.18137.8712.5310.0039,80553,50411.722.53
2021-02-24121.75127.55121.75125.343.883.1927,50534,5134.781.75
2021-02-23119.93123.22118.50121.461.261.0529,31135,5333.931.86
2021-02-22127.14128.04120.20120.20-7.69-6.0128,76235,2226.131.83
2021-02-19128.00129.71124.60127.89-2.13-1.6421,71027,5563.931.38
2021-02-18136.31139.20128.12130.02-5.99-4.4032,77043,3078.152.08
2021-02-10140.54143.00131.91136.01-3.81-2.7242,11857,6477.932.67
2021-02-09131.87139.82127.22139.8212.7110.0032,92244,8469.912.09
2021-02-08130.75132.99123.99127.11-2.53-1.9537,01246,9126.942.35
2021-02-05136.59137.50129.52129.64-4.44-3.3126,99535,8905.951.71
2021-02-04131.45135.70128.46134.080.550.4128,27237,3285.421.79
2021-02-03141.14142.40130.88133.53-7.36-5.2234,09646,0478.182.16
2021-02-02138.40141.95131.36140.893.852.8127,02537,0757.731.72
2021-02-01136.09138.20134.18137.041.961.4522,32830,3902.981.42
2021-01-29143.50150.88132.50135.08-8.12-5.6742,80560,13912.842.72
2021-01-28149.79156.58142.80143.20-6.80-4.5335,51553,1149.192.25
2021-01-27148.20154.61148.20150.003.012.0533,10850,2204.362.10
2021-01-26157.05157.05142.11146.99-3.60-2.3946,35368,3609.922.94
2021-01-25146.70157.50146.70150.593.642.4837,81757,6277.352.40
2021-01-22145.00148.05140.00146.95-0.52-0.3532,72647,2345.462.08
2021-01-21149.90151.00143.10147.47-1.70-1.1433,73749,1565.302.14
2021-01-20140.27150.80139.58149.178.275.8726,30738,5547.961.67
2021-01-19142.45144.58139.11140.90-1.55-1.0923,72033,5913.841.51
2021-01-18140.00148.09136.36142.453.872.7933,76148,3008.462.14
2021-01-15130.90141.65130.90138.586.785.1449,74068,2008.163.16
2021-01-14139.90140.60129.87131.80-9.00-6.3957,02276,6547.623.62
2021-01-13148.26148.62136.06140.80-8.20-5.5043,38461,7778.432.75
2021-01-12146.69152.47145.32149.002.861.9632,17847,9264.892.04
2021-01-11154.51154.60145.59146.14-2.88-1.9329,23043,9336.051.86
2021-01-08151.63156.58148.36149.02-4.26-2.7829,67245,0015.361.88
2021-01-07146.64153.50146.09153.285.703.8634,48851,8755.022.19
2021-01-06147.50149.60141.70147.58-1.42-0.9528,96842,2295.301.84
2021-01-05144.90151.00143.00149.007.365.2037,50054,9775.652.38
2021-01-04131.70141.64131.70141.6412.8810.0035,52949,2547.722.26
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
©1997-2021