鸿远电子（603267）历史行情

以下为鸿远电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	40.870	41.750	42.220	40.420	0.600	1.458%	4.23万	0.00亿	0.000%
2026-10-19	40.300	41.150	41.380	40.170	0.580	1.430%	3.81万	0.00亿	0.000%
2026-10-16	40.950	40.570	41.520	40.200	0.290	0.720%	4.18万	0.00亿	0.000%
2026-10-15	40.600	40.280	41.180	40.170	-1.830	-4.346%	4.89万	0.00亿	0.000%
2026-10-14	42.920	42.110	43.090	41.900	-0.810	-1.887%	3.57万	0.00亿	0.000%
2026-10-13	42.430	42.920	43.430	41.400	-0.120	-0.279%	4.64万	0.00亿	0.000%
2026-10-12	44.080	43.040	44.090	42.930	-1.120	-2.536%	3.48万	0.00亿	0.000%
2026-10-09	44.800	44.160	44.900	42.650	-0.940	-2.084%	6.47万	0.00亿	0.000%
2026-10-08	46.200	45.100	47.600	44.800	-1.050	-2.275%	5.02万	0.00亿	0.000%
2026-10-07	47.550	46.150	47.600	46.080	-1.060	-2.245%	395.18万	1.84亿	1.710%
2026-10-06	47.550	46.150	47.600	46.080	-1.060	-2.245%	395.18万	1.84亿	1.710%
2026-10-05	47.550	46.150	47.600	46.080	-1.060	-2.245%	395.18万	1.84亿	1.710%
2026-10-02	47.550	46.150	47.600	46.080	-1.060	-2.245%	395.18万	1.84亿	1.710%
2026-10-01	47.550	46.150	47.600	46.080	-1.060	-2.245%	395.18万	1.84亿	1.710%
2026-09-30	47.550	46.150	47.600	46.080	-1.060	-2.245%	3.95万	0.00亿	0.000%
2026-09-29	46.910	47.210	47.620	46.590	0.220	0.468%	3.63万	0.00亿	0.000%
2026-09-28	50.180	46.990	50.200	46.510	-3.550	-7.024%	8.14万	0.00亿	0.000%
2026-09-27	51.340	50.540	52.100	50.430	-1.090	-2.111%	507.18万	2.59亿	2.195%
2026-09-24	51.340	50.540	52.100	50.430	-1.090	-2.111%	5.07万	0.00亿	0.000%
2026-09-23	51.220	51.630	52.090	51.010	0.180	0.350%	5.64万	0.00亿	0.000%
2026-09-22	52.440	51.450	52.820	51.150	-0.740	-1.418%	8.85万	0.00亿	0.000%
2026-09-21	52.890	52.190	53.990	51.750	1.290	2.534%	13.02万	0.00亿	0.000%
2026-09-18	51.240	50.900	51.320	50.200	0.660	1.314%	7.89万	0.00亿	0.000%
2026-09-17	51.030	50.240	52.000	49.930	-1.350	-2.617%	9.65万	0.00亿	0.000%
2026-09-16	50.340	51.590	52.130	50.340	1.300	2.585%	12.08万	0.00亿	0.000%
2026-09-15	50.190	50.290	51.370	50.070	-0.090	-0.179%	9.86万	0.00亿	0.000%
2026-09-14	49.320	50.380	51.200	49.080	0.180	0.359%	12.95万	0.00亿	0.000%
2026-09-11	47.290	50.200	50.220	46.920	2.530	5.307%	12.73万	0.00亿	0.000%
2026-09-10	47.300	47.670	48.270	46.820	-0.170	-0.355%	4.33万	0.00亿	0.000%
2026-09-09	47.860	47.840	48.750	47.450	0.040	0.084%	5.30万	0.00亿	0.000%
2026-09-08	48.000	47.800	49.350	47.430	-0.210	-0.437%	5.58万	0.00亿	0.000%
2026-09-07	47.640	48.010	48.300	47.450	0.510	1.074%	4.11万	0.00亿	0.000%
2026-09-04	49.090	47.500	49.440	47.170	-1.280	-2.624%	5.72万	0.00亿	0.000%
2026-09-03	48.800	48.780	49.140	48.220	0.370	0.764%	4.35万	0.00亿	0.000%
2026-09-02	48.500	48.410	48.850	47.960	-0.550	-1.123%	3.78万	0.00亿	0.000%
2026-09-01	49.490	48.960	49.600	48.510	-0.530	-1.071%	4.50万	0.00亿	0.000%
2026-08-31	47.400	49.490	49.680	47.050	1.150	2.379%	6.02万	0.00亿	0.000%
2026-08-28	48.900	48.340	49.690	48.300	-0.430	-0.882%	5.92万	0.00亿	0.000%
2026-08-27	46.820	48.770	48.850	46.820	1.830	3.899%	5.91万	0.00亿	0.000%
2026-08-26	47.690	46.940	47.690	46.620	-0.400	-0.845%	3.89万	0.00亿	0.000%
2026-08-25	46.190	47.340	47.750	45.200	0.540	1.154%	5.76万	0.00亿	0.000%
2026-08-24	49.190	46.800	49.300	46.160	-2.390	-4.859%	7.74万	0.00亿	0.000%
2026-08-21	47.900	49.190	49.440	47.550	0.580	1.193%	5.14万	0.00亿	0.000%
2026-08-20	49.500	48.610	49.610	48.220	-0.270	-0.552%	5.47万	0.00亿	0.000%
2026-08-19	51.500	48.880	51.550	48.700	-3.420	-6.539%	9.68万	0.00亿	0.000%
2026-08-18	52.890	52.300	53.200	51.740	-0.740	-1.395%	7.48万	0.00亿	0.000%
2026-08-17	52.290	53.040	53.150	51.880	0.750	1.434%	8.46万	0.00亿	0.000%
2026-08-14	52.760	52.290	52.970	51.550	-0.470	-0.891%	8.73万	0.00亿	0.000%
2026-08-13	53.010	52.760	54.510	52.610	-0.140	-0.265%	12.98万	0.00亿	0.000%
2026-08-12	52.100	52.900	53.300	51.700	0.070	0.133%	10.10万	0.00亿	0.000%
2026-08-11	51.300	52.830	54.310	51.250	0.910	1.753%	14.63万	0.00亿	0.000%
2026-08-10	52.260	51.920	52.260	50.520	0.020	0.039%	9.56万	0.00亿	0.000%
2026-08-07	51.050	51.900	52.500	49.840	0.500	0.973%	11.62万	0.00亿	0.000%
2026-08-06	51.000	51.400	52.330	50.680	-0.790	-1.514%	12.67万	0.00亿	0.000%
2026-08-05	49.930	52.190	53.630	49.870	1.440	2.837%	14.34万	0.00亿	0.000%
2026-08-04	49.990	50.750	51.170	48.500	1.210	2.442%	11.07万	0.00亿	0.000%
2026-08-03	48.360	49.540	50.440	47.700	0.110	0.223%	11.02万	0.00亿	0.000%
2026-07-31	52.880	49.430	52.880	49.430	-1.040	-2.061%	19.44万	0.00亿	0.000%
2026-07-30	47.290	50.470	51.980	45.950	3.160	6.679%	18.40万	0.00亿	0.000%
2026-07-29	44.800	47.310	47.700	44.800	2.250	4.993%	11.19万	0.00亿	0.000%
2026-07-28	45.800	45.060	46.460	44.870	-1.580	-3.388%	6.38万	0.00亿	0.000%
2026-07-27	45.100	46.640	46.650	44.730	1.640	3.644%	7.11万	0.00亿	0.000%
2026-07-24	45.460	45.000	46.590	44.840	-1.480	-3.184%	6.57万	0.00亿	0.000%
2026-07-23	45.630	46.480	48.580	45.630	0.900	1.975%	11.23万	0.00亿	0.000%
2026-07-22	46.380	45.580	47.590	45.320	-1.450	-3.083%	10.81万	0.00亿	0.000%
2026-07-21	44.230	47.030	47.110	41.400	3.540	8.140%	14.55万	0.00亿	0.000%
2026-07-20	48.860	43.490	48.860	42.400	-3.520	-7.488%	12.91万	0.00亿	0.000%
2026-07-17	50.820	47.010	51.300	46.970	-3.890	-7.642%	11.64万	0.00亿	0.000%
2026-07-16	53.310	50.900	53.790	50.690	-2.600	-4.860%	9.11万	0.00亿	0.000%
2026-07-15	56.750	53.500	57.450	53.400	-3.310	-5.826%	9.60万	0.00亿	0.000%
2026-07-14	54.820	56.810	57.060	53.300	1.710	3.103%	11.97万	0.00亿	0.000%
2026-07-13	60.010	55.100	60.600	55.100	-6.120	-9.997%	14.44万	0.00亿	0.000%
2026-07-10	62.860	61.220	64.990	61.030	-1.640	-2.609%	17.39万	0.00亿	0.000%
2026-07-09	63.900	62.860	64.230	59.540	0.000	0.000%	15.16万	0.00亿	0.000%
2026-07-08	64.200	62.860	66.300	60.670	-1.240	-1.934%	13.19万	0.00亿	0.000%
2026-07-07	65.000	64.100	66.560	63.790	-1.410	-2.152%	10.17万	0.00亿	0.000%
2026-07-06	70.200	65.510	71.700	64.750	-3.120	-4.546%	13.87万	0.00亿	0.000%
2026-07-03	69.950	68.630	72.480	67.010	-2.180	-3.079%	16.43万	0.00亿	0.000%
2026-07-02	73.160	70.810	75.160	68.690	-5.490	-7.195%	16.44万	0.00亿	0.000%
2026-07-01	78.480	76.300	81.770	74.750	-1.180	-1.523%	22.99万	0.00亿	0.000%
2026-06-30	75.080	77.480	77.680	72.430	1.430	1.880%	18.85万	0.00亿	0.000%
2026-06-29	80.340	76.050	82.370	73.780	-1.980	-2.537%	21.28万	0.00亿	0.000%
2026-06-26	84.300	78.030	84.400	77.000	-5.570	-6.663%	26.86万	0.00亿	0.000%
2026-06-25	76.220	83.600	83.600	76.150	7.600	10.000%	14.23万	0.00亿	0.000%
2026-06-24	71.600	76.000	76.380	71.000	4.040	5.614%	19.58万	0.00亿	0.000%
2026-06-23	75.000	71.960	75.000	70.600	-3.670	-4.853%	13.28万	0.00亿	0.000%
2026-06-22	77.200	75.630	77.370	73.010	-0.740	-0.969%	20.35万	0.00亿	0.000%
2026-06-18	74.000	76.370	77.220	73.580	1.370	1.827%	20.73万	0.00亿	0.000%
2026-06-17	71.350	75.000	75.400	71.350	2.770	3.835%	24.72万	0.00亿	0.000%
2026-06-16	71.330	72.230	73.200	70.700	3.810	5.569%	27.09万	0.00亿	0.000%
2026-06-15	63.000	68.420	68.420	63.000	6.220	10.000%	14.40万	0.00亿	0.000%
2026-06-12	68.120	62.200	68.360	61.610	-4.500	-6.747%	21.78万	0.00亿	0.000%
2026-06-11	67.470	66.700	69.400	64.960	-2.000	-2.911%	17.28万	0.00亿	0.000%
2026-06-10	68.610	68.700	70.670	66.500	-1.570	-2.234%	18.13万	0.00亿	0.000%
2026-06-09	67.990	70.270	70.990	64.320	2.950	4.382%	27.91万	0.00亿	0.000%
2026-06-08	70.000	67.320	71.700	67.320	-7.480	-10.000%	20.00万	0.00亿	0.000%
2026-06-05	79.500	74.800	79.500	73.120	-6.310	-7.780%	25.96万	0.00亿	0.000%
2026-06-04	75.910	81.110	82.350	75.910	4.010	5.201%	29.24万	0.00亿	0.000%
2026-06-03	80.000	77.100	83.570	75.030	-1.880	-2.380%	38.45万	0.00亿	0.000%
2026-06-02	70.690	78.980	78.980	68.310	7.180	10.000%	28.66万	0.00亿	0.000%
2026-06-01	67.300	71.800	74.000	67.280	2.540	3.667%	26.89万	0.00亿	0.000%
2026-05-29	73.020	69.260	74.560	68.870	-0.800	-1.142%	30.46万	0.00亿	0.000%
2026-05-28	63.480	70.060	70.060	63.360	6.370	10.002%	22.83万	0.00亿	0.000%
2026-05-27	65.200	63.690	67.290	63.050	-1.300	-2.000%	19.62万	0.00亿	0.000%
2026-05-26	66.860	64.990	67.500	63.480	-2.800	-4.130%	19.44万	0.00亿	0.000%
2026-05-25	69.500	67.790	69.500	66.810	2.900	4.469%	28.64万	0.00亿	0.000%
2026-05-22	59.530	64.890	64.890	59.530	5.900	10.002%	23.71万	0.00亿	0.000%
2026-05-21	59.990	58.990	61.660	58.500	-0.530	-0.890%	14.19万	0.00亿	0.000%
2026-05-20	59.280	59.520	59.940	58.400	-0.480	-0.800%	10.89万	0.00亿	0.000%
2026-05-19	57.790	60.000	60.380	56.510	2.440	4.239%	14.37万	0.00亿	0.000%
2026-05-18	56.250	57.560	57.730	54.910	1.700	3.043%	8.62万	0.00亿	0.000%
2026-05-15	56.760	55.860	57.530	55.290	-1.220	-2.137%	8.82万	0.00亿	0.000%
2026-05-14	57.900	57.080	58.930	56.600	-0.820	-1.416%	11.16万	0.00亿	0.000%
2026-05-13	55.650	57.900	58.330	55.130	2.010	3.596%	11.15万	0.00亿	0.000%
2026-05-12	56.760	55.890	57.080	55.430	-1.190	-2.085%	9.40万	0.00亿	0.000%
2026-05-11	56.750	57.080	58.580	56.460	0.420	0.741%	14.27万	0.00亿	0.000%
2026-05-08	54.000	56.660	56.770	53.520	2.300	4.231%	12.99万	0.00亿	0.000%
2026-05-07	53.540	54.360	54.480	52.880	0.820	1.532%	8.18万	0.00亿	0.000%
2026-05-06	53.630	53.540	54.560	53.400	0.920	1.748%	9.53万	0.00亿	0.000%
2026-04-30	51.430	52.620	52.720	51.250	1.190	2.314%	7.64万	0.00亿	0.000%
2026-04-29	50.650	51.430	51.610	49.150	-0.820	-1.569%	9.56万	0.00亿	0.000%
2026-04-28	51.650	52.250	53.120	50.860	0.330	0.636%	7.31万	0.00亿	0.000%
2026-04-27	51.340	51.920	52.060	50.560	0.490	0.953%	4.68万	0.00亿	0.000%
2026-04-24	51.900	51.430	52.300	51.150	-0.600	-1.153%	4.80万	0.00亿	0.000%
2026-04-23	53.070	52.030	53.460	51.600	0.000	0.000%	6.40万	0.00亿	0.000%
2026-04-22	52.550	53.300	53.370	52.410	0.000	0.000%	5.52万	0.00亿	0.000%
2026-04-21	52.890	52.820	53.220	52.430	-0.460	-0.863%	4.71万	0.00亿	0.000%
2026-04-20	51.950	53.280	53.320	51.850	0.000	0.000%	6.98万	0.00亿	0.000%
2026-04-17	51.130	52.050	52.420	50.680	0.000	0.000%	5.96万	0.00亿	0.000%
2026-04-16	50.940	51.180	51.550	50.690	0.240	0.470%	4.10万	2.11亿	1.780%
2026-04-15	52.140	50.940	52.250	50.740	0.000	0.000%	6.90万	0.00亿	0.000%
2026-04-14	51.400	51.960	51.960	51.100	1.240	2.445%	5.95万	0.00亿	0.000%
2026-04-13	49.200	50.720	51.600	49.030	0.000	0.000%	6.41万	0.00亿	0.000%
2026-04-10	49.340	49.700	50.210	49.340	0.000	0.000%	4.65万	0.00亿	0.000%
2026-04-09	48.880	49.090	49.690	48.670	0.000	0.000%	4.16万	0.00亿	0.000%
2026-04-08	47.850	49.740	49.750	47.780	0.000	0.000%	6.09万	0.00亿	0.000%
2026-04-07	47.210	46.650	47.530	46.460	0.000	0.000%	2.76万	0.00亿	0.000%
2026-04-03	47.910	46.810	47.920	46.550	0.000	0.000%	3.47万	0.00亿	0.000%
2026-04-02	49.770	47.520	49.910	47.350	0.000	0.000%	6.02万	0.00亿	0.000%
2026-04-01	50.140	49.960	50.350	49.610	0.000	0.000%	3.77万	0.00亿	0.000%