鸿远电子(603267) 历史交易数据
| 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(%) |
| 2021-03-05 | 121.32 | 129.30 | 118.31 | 124.32 | 1.92 | 1.57 | 28,781 | 36,142 | 8.98 | 1.83 |
| 2021-03-04 | 123.59 | 125.45 | 117.17 | 122.40 | -1.38 | -1.11 | 26,036 | 31,673 | 6.69 | 1.65 |
| 2021-03-03 | 122.00 | 124.98 | 118.98 | 123.78 | -0.08 | -0.06 | 25,776 | 31,500 | 4.84 | 1.64 |
| 2021-03-02 | 125.00 | 127.99 | 120.08 | 123.86 | -0.24 | -0.19 | 28,523 | 35,170 | 6.37 | 1.81 |
| 2021-03-01 | 122.45 | 125.50 | 121.36 | 124.10 | -0.11 | -0.09 | 26,642 | 32,774 | 3.33 | 1.69 |
| 2021-02-26 | 133.60 | 134.60 | 124.10 | 124.21 | -13.66 | -9.91 | 37,282 | 47,554 | 7.62 | 2.37 |
| 2021-02-25 | 125.38 | 137.87 | 123.18 | 137.87 | 12.53 | 10.00 | 39,805 | 53,504 | 11.72 | 2.53 |
| 2021-02-24 | 121.75 | 127.55 | 121.75 | 125.34 | 3.88 | 3.19 | 27,505 | 34,513 | 4.78 | 1.75 |
| 2021-02-23 | 119.93 | 123.22 | 118.50 | 121.46 | 1.26 | 1.05 | 29,311 | 35,533 | 3.93 | 1.86 |
| 2021-02-22 | 127.14 | 128.04 | 120.20 | 120.20 | -7.69 | -6.01 | 28,762 | 35,222 | 6.13 | 1.83 |
| 2021-02-19 | 128.00 | 129.71 | 124.60 | 127.89 | -2.13 | -1.64 | 21,710 | 27,556 | 3.93 | 1.38 |
| 2021-02-18 | 136.31 | 139.20 | 128.12 | 130.02 | -5.99 | -4.40 | 32,770 | 43,307 | 8.15 | 2.08 |
| 2021-02-10 | 140.54 | 143.00 | 131.91 | 136.01 | -3.81 | -2.72 | 42,118 | 57,647 | 7.93 | 2.67 |
| 2021-02-09 | 131.87 | 139.82 | 127.22 | 139.82 | 12.71 | 10.00 | 32,922 | 44,846 | 9.91 | 2.09 |
| 2021-02-08 | 130.75 | 132.99 | 123.99 | 127.11 | -2.53 | -1.95 | 37,012 | 46,912 | 6.94 | 2.35 |
| 2021-02-05 | 136.59 | 137.50 | 129.52 | 129.64 | -4.44 | -3.31 | 26,995 | 35,890 | 5.95 | 1.71 |
| 2021-02-04 | 131.45 | 135.70 | 128.46 | 134.08 | 0.55 | 0.41 | 28,272 | 37,328 | 5.42 | 1.79 |
| 2021-02-03 | 141.14 | 142.40 | 130.88 | 133.53 | -7.36 | -5.22 | 34,096 | 46,047 | 8.18 | 2.16 |
| 2021-02-02 | 138.40 | 141.95 | 131.36 | 140.89 | 3.85 | 2.81 | 27,025 | 37,075 | 7.73 | 1.72 |
| 2021-02-01 | 136.09 | 138.20 | 134.18 | 137.04 | 1.96 | 1.45 | 22,328 | 30,390 | 2.98 | 1.42 |
| 2021-01-29 | 143.50 | 150.88 | 132.50 | 135.08 | -8.12 | -5.67 | 42,805 | 60,139 | 12.84 | 2.72 |
| 2021-01-28 | 149.79 | 156.58 | 142.80 | 143.20 | -6.80 | -4.53 | 35,515 | 53,114 | 9.19 | 2.25 |
| 2021-01-27 | 148.20 | 154.61 | 148.20 | 150.00 | 3.01 | 2.05 | 33,108 | 50,220 | 4.36 | 2.10 |
| 2021-01-26 | 157.05 | 157.05 | 142.11 | 146.99 | -3.60 | -2.39 | 46,353 | 68,360 | 9.92 | 2.94 |
| 2021-01-25 | 146.70 | 157.50 | 146.70 | 150.59 | 3.64 | 2.48 | 37,817 | 57,627 | 7.35 | 2.40 |
| 2021-01-22 | 145.00 | 148.05 | 140.00 | 146.95 | -0.52 | -0.35 | 32,726 | 47,234 | 5.46 | 2.08 |
| 2021-01-21 | 149.90 | 151.00 | 143.10 | 147.47 | -1.70 | -1.14 | 33,737 | 49,156 | 5.30 | 2.14 |
| 2021-01-20 | 140.27 | 150.80 | 139.58 | 149.17 | 8.27 | 5.87 | 26,307 | 38,554 | 7.96 | 1.67 |
| 2021-01-19 | 142.45 | 144.58 | 139.11 | 140.90 | -1.55 | -1.09 | 23,720 | 33,591 | 3.84 | 1.51 |
| 2021-01-18 | 140.00 | 148.09 | 136.36 | 142.45 | 3.87 | 2.79 | 33,761 | 48,300 | 8.46 | 2.14 |
| 2021-01-15 | 130.90 | 141.65 | 130.90 | 138.58 | 6.78 | 5.14 | 49,740 | 68,200 | 8.16 | 3.16 |
| 2021-01-14 | 139.90 | 140.60 | 129.87 | 131.80 | -9.00 | -6.39 | 57,022 | 76,654 | 7.62 | 3.62 |
| 2021-01-13 | 148.26 | 148.62 | 136.06 | 140.80 | -8.20 | -5.50 | 43,384 | 61,777 | 8.43 | 2.75 |
| 2021-01-12 | 146.69 | 152.47 | 145.32 | 149.00 | 2.86 | 1.96 | 32,178 | 47,926 | 4.89 | 2.04 |
| 2021-01-11 | 154.51 | 154.60 | 145.59 | 146.14 | -2.88 | -1.93 | 29,230 | 43,933 | 6.05 | 1.86 |
| 2021-01-08 | 151.63 | 156.58 | 148.36 | 149.02 | -4.26 | -2.78 | 29,672 | 45,001 | 5.36 | 1.88 |
| 2021-01-07 | 146.64 | 153.50 | 146.09 | 153.28 | 5.70 | 3.86 | 34,488 | 51,875 | 5.02 | 2.19 |
| 2021-01-06 | 147.50 | 149.60 | 141.70 | 147.58 | -1.42 | -0.95 | 28,968 | 42,229 | 5.30 | 1.84 |
| 2021-01-05 | 144.90 | 151.00 | 143.00 | 149.00 | 7.36 | 5.20 | 37,500 | 54,977 | 5.65 | 2.38 |
| 2021-01-04 | 131.70 | 141.64 | 131.70 | 141.64 | 12.88 | 10.00 | 35,529 | 49,254 | 7.72 | 2.26 |
