鸿远电子（603267）历史交易数据_股票行情

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(%)
2020-06-01	52.25	54.19	52.25	54.18	2.17	4.17	39,263	21,010	3.73	3.49
2020-05-29	50.81	52.39	50.50	52.01	0.84	1.64	24,617	12,739	3.69	2.19
2020-05-28	51.47	52.20	49.80	51.17	0.07	0.14	19,684	10,005	4.70	1.75
2020-05-27	51.40	53.59	50.92	51.10	-0.23	-0.45	33,005	17,192	5.20	2.93
2020-05-26	49.70	51.51	49.70	51.33	1.68	3.38	23,587	11,951	3.65	2.10
2020-05-25	51.27	51.30	49.21	49.65	-1.48	-2.89	25,032	12,497	4.09	2.22
2020-05-22	52.67	53.37	50.75	51.13	-1.68	-3.18	30,445	15,775	4.96	2.71
2020-05-21	55.00	55.29	52.73	52.81	-1.91	-3.49	30,503	16,443	4.68	2.71
2020-05-20	56.70	56.70	54.20	54.72	-1.74	-3.08	32,353	17,822	4.43	2.88
2020-05-19	57.02	57.23	55.99	56.46	-0.23	-0.41	29,048	16,364	2.19	2.58
2020-05-18	55.90	58.03	55.11	56.69	0.73	1.30	43,142	24,460	5.22	3.83
2020-05-15	55.11	56.97	54.67	55.96	0.86	1.56	54,295	30,470	4.17	4.83
2020-05-14	51.00	55.96	50.62	55.10	3.74	7.28	63,368	34,163	10.40	15.33
2020-05-13	50.68	51.64	50.13	51.36	0.13	0.25	25,266	12,863	2.95	6.11
2020-05-12	51.99	51.99	50.38	51.23	-0.84	-1.61	21,604	10,997	3.09	5.23
2020-05-11	52.15	52.93	51.85	52.07	-0.17	-0.33	24,349	12,753	2.07	5.89
2020-05-08	52.00	52.95	52.00	52.24	0.44	0.85	24,481	12,849	1.83	5.92
2020-05-07	52.93	52.94	51.51	51.80	-1.12	-2.12	27,047	14,054	2.70	6.54
2020-05-06	51.48	53.50	51.00	52.92	0.93	1.79	32,328	16,856	4.81	7.82
2020-04-30	50.41	52.48	50.41	51.99	1.66	3.30	31,515	16,271	4.11	7.62
2020-04-29	49.45	51.18	49.20	50.33	0.33	0.66	24,549	12,344	3.96	5.94
2020-04-28	47.52	50.64	46.29	50.00	2.80	5.93	35,462	17,369	9.22	8.58
2020-04-27	48.60	49.19	47.01	47.20	-1.79	-3.65	16,212	7,755	4.45	3.92
2020-04-24	49.45	49.94	48.56	48.99	-0.71	-1.43	13,776	6,766	2.78	3.33
2020-04-23	50.05	50.68	49.34	49.70	-0.45	-0.90	18,235	9,094	2.67	4.41
2020-04-22	50.30	50.90	49.60	50.15	-0.90	-1.76	20,394	10,246	2.55	4.93
2020-04-21	49.76	51.50	49.26	51.05	1.05	2.10	37,210	18,733	4.48	9.00
2020-04-20	48.10	50.40	47.60	50.00	2.10	4.38	36,101	17,776	5.85	8.73
2020-04-17	48.15	49.29	47.68	47.90	0.23	0.48	28,141	13,640	3.38	6.81
2020-04-16	47.50	47.86	46.63	47.67	0.15	0.32	17,251	8,171	2.59	4.17
2020-04-15	48.12	48.48	47.50	47.52	-0.18	-0.38	17,591	8,435	2.05	4.26
2020-04-14	46.87	47.80	46.37	47.70	1.39	3.00	15,748	7,434	3.09	3.81
2020-04-13	46.68	46.83	45.92	46.31	-0.80	-1.70	12,124	5,624	1.93	2.93
2020-04-10	49.69	49.69	46.70	47.11	-2.41	-4.87	29,104	13,896	6.04	7.04
2020-04-09	50.14	50.30	49.48	49.52	-0.47	-0.94	18,161	9,038	1.64	4.39
2020-04-08	49.43	50.66	49.20	49.99	0.31	0.62	25,643	12,818	2.94	6.20
2020-04-07	50.30	50.51	49.05	49.68	1.22	2.52	32,868	16,364	3.01	7.95
2020-04-03	49.00	49.58	48.05	48.46	-0.84	-1.70	19,419	9,455	3.10	4.70
2020-04-02	47.32	49.38	47.11	49.30	1.63	3.42	24,684	11,976	4.76	5.97
2020-04-01	46.39	49.32	46.22	47.67	0.84	1.79	28,603	13,778	6.62	6.92

起始日期	上市日
截止日期	今日

鸿远电子 (603267)

鸿远电子(603267) 历史交易数据

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