| 股票名称 | 代码 603267 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 鸿远电子 | 2024-04-30 二 | 34.56 | 34.64 | 34.10 | 34.80 | 33.83 | -1.56% | 1.86% | 43143 | 14725万 | 79.06 | 79.15 | 32.55 | 2 | 鸿远电子 | 2024-04-29 一 | 32.80 | 32.64 | 34.64 | 34.77 | 32.80 | 6.13% | 3.61% | 83655 | 28717万 | 80.31 | 80.41 | 33.07 | 3 | 鸿远电子 | 2024-04-26 五 | 32.13 | 32.60 | 32.64 | 32.96 | 32.13 | 0.12% | 2.28% | 52768 | 17186万 | 75.67 | 75.76 | 31.16 | 4 | 鸿远电子 | 2024-04-25 四 | 32.99 | 33.40 | 32.60 | 33.24 | 32.45 | -2.40% | 2.02% | 46718 | 15310万 | 75.58 | 75.67 | 27.79 | 5 | 鸿远电子 | 2024-04-24 三 | 32.81 | 32.78 | 33.40 | 33.49 | 32.48 | 1.89% | 2.35% | 54458 | 18023万 | 77.44 | 77.53 | 28.47 | 6 | 鸿远电子 | 2024-04-23 二 | 33.39 | 33.23 | 32.78 | 33.63 | 32.23 | -1.35% | 3.84% | 88954 | 29306万 | 76 | 76.09 | 27.94 | 7 | 鸿远电子 | 2024-04-22 一 | 30.56 | 30.21 | 33.23 | 33.23 | 29.92 | 10.00% | 2.77% | 64299 | 20448万 | 77.04 | 77.13 | 28.32 | 8 | 鸿远电子 | 2024-04-19 五 | 30.43 | 30.61 | 30.21 | 30.65 | 29.90 | -1.31% | 1.27% | 29361 | 8870万 | 70.04 | 70.12 | 25.75 | 9 | 鸿远电子 | 2024-04-18 四 | 30.88 | 31.07 | 30.61 | 31.41 | 30.27 | -1.48% | 1.49% | 34631 | 10667万 | 70.97 | 71.05 | 26.09 | 10 | 鸿远电子 | 2024-04-17 三 | 29.94 | 29.61 | 31.07 | 31.10 | 29.90 | 4.93% | 1.86% | 43187 | 13232万 | 72.03 | 72.12 | 26.48 | 11 | 鸿远电子 | 2024-04-16 二 | 30.88 | 31.20 | 29.61 | 31.25 | 29.48 | -5.10% | 1.88% | 43549 | 13112万 | 68.65 | 68.73 | 25.24 | 12 | 鸿远电子 | 2024-04-15 一 | 31.00 | 31.09 | 31.20 | 31.80 | 30.20 | 0.35% | 2.05% | 47499 | 14800万 | 72.34 | 72.42 | 26.59 | 13 | 鸿远电子 | 2024-04-12 五 | 31.65 | 31.48 | 31.09 | 31.81 | 31.02 | -1.24% | 1.03% | 23904 | 7516万 | 72.08 | 72.17 | 26.5 | 14 | 鸿远电子 | 2024-04-11 四 | 31.88 | 32.11 | 31.48 | 32.09 | 31.38 | -1.96% | 1.36% | 31611 | 10027万 | 72.98 | 73.07 | 26.83 | 15 | 鸿远电子 | 2024-04-10 三 | 33.09 | 33.09 | 32.11 | 33.18 | 31.75 | -2.96% | 1.52% | 35310 | 11384万 | 74.45 | 74.53 | 27.37 | 16 | 鸿远电子 | 2024-04-09 二 | 31.95 | 32.11 | 33.09 | 33.19 | 31.95 | 3.05% | 1.38% | 32070 | 10524万 | 76.72 | 76.81 | 28.2 | 17 | 鸿远电子 | 2024-04-08 一 | 33.75 | 33.93 | 32.11 | 33.83 | 32.10 | -5.36% | 2.16% | 49995 | 16329万 | 74.45 | 74.53 | 27.37 | 18 | 鸿远电子 | 2024-04-03 三 | 34.90 | 34.76 | 33.93 | 35.00 | 33.92 | -2.39% | 1.15% | 26749 | 9138万 | 78.67 | 78.76 | 28.92 | 19 | 鸿远电子 | 2024-04-02 二 | 35.12 | 35.14 | 34.76 | 35.25 | 34.24 | -1.08% | 1.27% | 29451 | 10217万 | 80.59 | 80.68 | 29.63 | 20 | 鸿远电子 | 2024-04-01 一 | 34.12 | 33.91 | 35.14 | 35.25 | 34.09 | 3.63% | 1.45% | 33539 | 11710万 | 81.47 | 81.57 | 29.95 | 21 | 鸿远电子 | 2024-03-29 五 | 34.00 | 34.00 | 33.91 | 34.27 | 33.40 | -0.26% | 1.30% | 30129 | 10183万 | 78.62 | 78.71 | 28.9 | 22 | 鸿远电子 | 2024-03-28 四 | 33.30 | 33.12 | 34.00 | 34.47 | 33.21 | 2.66% | 1.71% | 39719 | 13467万 | 78.83 | 78.92 | 28.98 | 23 | 鸿远电子 | 2024-03-27 三 | 35.00 | 35.04 | 33.12 | 35.12 | 33.03 | -5.48% | 1.67% | 38690 | 13114万 | 76.79 | 76.88 | 28.23 | 24 | 鸿远电子 | 2024-03-26 二 | 34.77 | 34.71 | 35.04 | 35.97 | 34.63 | 0.95% | 1.90% | 44155 | 15542万 | 81.24 | 81.33 | 29.87 | 25 | 鸿远电子 | 2024-03-25 一 | 36.40 | 36.37 | 34.71 | 36.40 | 34.67 | -4.56% | 1.58% | 36721 | 13030万 | 80.47 | 80.57 | 21.08 | 26 | 鸿远电子 | 2024-03-22 五 | 37.22 | 37.39 | 36.37 | 37.46 | 36.08 | -2.73% | 1.77% | 40992 | 15013万 | 84.32 | 84.42 | 22.08 | 27 | 鸿远电子 | 2024-03-21 四 | 37.95 | 37.95 | 37.39 | 38.15 | 37.00 | -1.48% | 1.85% | 42940 | 16073万 | 86.69 | 86.79 | 22.7 | 28 | 鸿远电子 | 2024-03-20 三 | 38.09 | 38.07 | 37.95 | 38.26 | 37.38 | -0.32% | 1.62% | 37469 | 14167万 | 87.99 | 88.09 | 23.04 | 29 | 鸿远电子 | 2024-03-19 二 | 38.42 | 38.50 | 38.07 | 38.65 | 38.06 | -1.12% | 1.70% | 39305 | 15056万 | 88.26 | 88.37 | 23.12 | 30 | 鸿远电子 | 2024-03-18 一 | 38.40 | 38.23 | 38.50 | 38.59 | 37.80 | 0.71% | 1.80% | 41687 | 15974万 | 89.26 | 89.36 | 23.38 | 31 | 鸿远电子 | 2024-03-15 五 | 37.78 | 37.97 | 38.23 | 38.23 | 37.37 | 0.68% | 1.32% | 30661 | 11580万 | 88.63 | 88.74 | 23.21 | 32 | 鸿远电子 | 2024-03-14 四 | 38.63 | 39.00 | 37.97 | 38.80 | 37.44 | -2.64% | 1.95% | 45162 | 17207万 | 88.03 | 88.13 | 23.06 | 33 | 鸿远电子 | 2024-03-08 五 | 36.47 | 36.31 | 36.63 | 36.81 | 35.77 | 0.88% | 1.71% | 39691 | 14390万 | 84.93 | 85.02 | 22.24 | 34 | 鸿远电子 | 2024-03-07 四 | 37.59 | 37.13 | 36.31 | 37.88 | 36.31 | -2.21% | 1.96% | 45398 | 16822万 | 84.18 | 84.28 | 22.05 | 35 | 鸿远电子 | 2024-03-06 三 | 36.65 | 37.02 | 37.13 | 37.55 | 36.11 | 0.30% | 1.97% | 45785 | 16859万 | 86.08 | 86.18 | 22.55 | 36 | 鸿远电子 | 2024-03-05 二 | 36.53 | 36.87 | 37.02 | 37.81 | 36.45 | 0.41% | 2.48% | 57486 | 21452万 | 85.83 | 85.93 | 22.48 | 37 | 鸿远电子 | 2024-03-04 一 | 37.51 | 37.50 | 36.87 | 37.81 | 36.74 | -1.68% | 1.87% | 43388 | 16099万 | 85.48 | 85.58 | 22.39 | 38 | 鸿远电子 | 2024-03-01 五 | 37.50 | 36.99 | 37.50 | 38.00 | 36.85 | 1.38% | 2.42% | 56103 | 20973万 | 86.94 | 87.04 | 22.77 | 39 | 鸿远电子 | 2024-02-29 四 | 34.69 | 35.39 | 36.99 | 37.12 | 34.68 | 4.52% | 2.69% | 62263 | 22641万 | 85.76 | 85.86 | 22.46 | 40 | 鸿远电子 | 2024-02-28 三 | 38.50 | 38.22 | 35.39 | 38.83 | 35.30 | -7.40% | 3.94% | 91254 | 34041万 | 82.05 | 82.15 | 21.49 | 41 | 鸿远电子 | 2024-02-27 二 | 36.60 | 36.50 | 38.22 | 38.22 | 36.07 | 4.71% | 2.90% | 67312 | 25106万 | 88.61 | 88.72 | 23.21 | 42 | 鸿远电子 | 2024-02-26 一 | 36.11 | 36.30 | 36.50 | 37.29 | 35.57 | 0.55% | 2.84% | 65827 | 23958万 | 84.62 | 84.72 | 22.16 | 43 | 鸿远电子 | 2024-02-23 五 | 35.45 | 35.45 | 36.30 | 36.30 | 35.08 | 2.40% | 2.83% | 65680 | 23442万 | 84.16 | 84.26 | 22.04 | 44 | 鸿远电子 | 2024-02-22 四 | 34.49 | 34.61 | 35.45 | 35.78 | 34.33 | 2.43% | 2.39% | 55477 | 19490万 | 82.19 | 82.29 | 21.53 | 45 | 鸿远电子 | 2024-02-21 三 | 34.15 | 34.54 | 34.61 | 35.63 | 33.81 | 0.20% | 2.48% | 57526 | 20085万 | 80.24 | 80.34 | 21.02 | 46 | 鸿远电子 | 2024-02-20 二 | 34.14 | 34.50 | 34.54 | 34.63 | 33.62 | 0.12% | 1.99% | 46110 | 15752万 | 80.08 | 80.17 | 20.97 | 47 | 鸿远电子 | 2024-02-19 一 | 34.73 | 34.73 | 34.50 | 35.01 | 33.38 | -0.66% | 3.37% | 78176 | 26778万 | 79.99 | 80.08 | 20.95 | 48 | 鸿远电子 | 2024-02-08 四 | 34.78 | 33.78 | 34.73 | 35.68 | 34.00 | 2.81% | 4.56% | 105685 | 36847万 | 80.52 | 80.61 | 21.09 | 49 | 鸿远电子 | 2024-02-07 三 | 30.71 | 30.71 | 33.78 | 33.78 | 30.71 | 10.00% | 1.79% | 41389 | 13731万 | 78.32 | 78.41 | 20.51 | 50 | 鸿远电子 | 2024-02-06 二 | 29.00 | 29.53 | 30.71 | 31.03 | 28.31 | 4.00% | 3.14% | 72911 | 21758万 | 71.2 | 71.28 | 18.65 | 51 | 鸿远电子 | 2024-02-05 一 | 31.40 | 31.50 | 29.53 | 31.95 | 28.49 | -6.25% | 3.05% | 70616 | 21209万 | 68.46 | 68.54 | 17.93 | 52 | 鸿远电子 | 2024-02-02 五 | 33.86 | 33.96 | 31.50 | 34.38 | 30.56 | -7.24% | 2.81% | 65185 | 21035万 | 73.03 | 73.12 | 19.13 | 53 | 鸿远电子 | 2024-02-01 四 | 33.34 | 33.45 | 33.96 | 34.94 | 33.10 | 1.52% | 2.07% | 48101 | 16351万 | 78.73 | 78.83 | 20.62 | 54 | 鸿远电子 | 2024-01-31 三 | 35.54 | 35.43 | 33.45 | 35.63 | 33.45 | -5.59% | 2.13% | 49428 | 17009万 | 77.55 | 77.64 | 20.31 | 55 | 鸿远电子 | 2024-01-30 二 | 36.59 | 36.70 | 35.43 | 36.99 | 35.41 | -3.46% | 1.42% | 33020 | 11948万 | 82.14 | 82.24 | 21.51 | 56 | 鸿远电子 | 2024-01-29 一 | 37.85 | 37.62 | 36.70 | 38.23 | 36.62 | -2.45% | 1.68% | 38968 | 14463万 | 85.09 | 85.19 | 22.28 | 57 | 鸿远电子 | 2024-01-26 五 | 38.88 | 38.91 | 37.62 | 39.03 | 37.60 | -3.32% | 1.67% | 38816 | 14864万 | 87.22 | 87.32 | 22.84 | 58 | 鸿远电子 | 2024-01-25 四 | 38.34 | 38.56 | 38.91 | 39.26 | 37.75 | 0.91% | 2.35% | 54578 | 21058万 | 90.21 | 90.32 | 23.63 | 59 | 鸿远电子 | 2024-01-24 三 | 38.62 | 38.40 | 38.56 | 38.76 | 36.88 | 0.42% | 1.77% | 40942 | 15474万 | 89.4 | 89.5 | 23.41 | 60 | 鸿远电子 | 2024-01-23 二 | 37.77 | 37.81 | 38.40 | 38.80 | 37.43 | 1.56% | 2.08% | 48150 | 18396万 | 89.03 | 89.13 | 23.32 | 61 | 鸿远电子 | 2024-01-22 一 | 39.90 | 39.93 | 37.81 | 40.30 | 37.73 | -5.31% | 2.87% | 66650 | 25917万 | 87.66 | 87.76 | 22.96 | 62 | 鸿远电子 | 2024-01-19 五 | 41.26 | 41.36 | 39.93 | 41.57 | 39.92 | -3.46% | 2.14% | 49711 | 20075万 | 92.58 | 92.68 | 24.25 | 63 | 鸿远电子 | 2024-01-18 四 | 41.40 | 41.45 | 41.36 | 42.01 | 40.00 | -0.22% | 2.49% | 57833 | 23593万 | 95.89 | 96 | 25.11 | 64 | 鸿远电子 | 2024-01-17 三 | 43.86 | 43.91 | 41.45 | 43.98 | 41.41 | -5.60% | 2.18% | 50588 | 21407万 | 96.1 | 96.21 | 25.17 | 65 | 鸿远电子 | 2024-01-16 二 | 44.54 | 44.39 | 43.91 | 44.56 | 42.91 | -1.08% | 1.52% | 35187 | 15333万 | 101.8 | 101.92 | 26.66 | 66 | 鸿远电子 | 2024-01-15 一 | 44.83 | 44.82 | 44.39 | 45.22 | 43.93 | -0.96% | 1.05% | 24235 | 10797万 | 102.92 | 103.04 | 26.95 | 67 | 鸿远电子 | 2024-01-12 五 | 45.10 | 45.31 | 44.82 | 45.29 | 44.49 | -1.08% | 1.01% | 23449 | 10530万 | 103.91 | 104.03 | 27.21 | 68 | 鸿远电子 | 2024-01-11 四 | 43.38 | 43.50 | 45.31 | 45.42 | 43.38 | 4.16% | 1.74% | 40369 | 17943万 | 105.05 | 105.17 | 27.51 | 69 | 鸿远电子 | 2024-01-10 三 | 43.98 | 44.04 | 43.50 | 44.63 | 41.88 | -1.23% | 1.45% | 33537 | 14612万 | 100.85 | 100.97 | 26.41 | 70 | 鸿远电子 | 2024-01-09 二 | 44.41 | 44.12 | 44.04 | 44.88 | 43.71 | -0.18% | 1.53% | 35364 | 15627万 | 102.1 | 102.22 | 26.74 | 71 | 鸿远电子 | 2024-01-08 一 | 46.40 | 46.63 | 44.12 | 46.62 | 43.97 | -5.38% | 2.03% | 47081 | 21095万 | 102.29 | 102.41 | 26.79 | 72 | 鸿远电子 | 2024-01-05 五 | 48.78 | 48.71 | 46.63 | 48.89 | 46.23 | -4.27% | 1.74% | 40228 | 19042万 | 108.11 | 108.24 | 28.31 | 73 | 鸿远电子 | 2024-01-04 四 | 49.23 | 49.24 | 48.71 | 49.88 | 48.70 | -1.08% | 0.88% | 20372 | 10015万 | 112.93 | 113.06 | 29.58 | 74 | 鸿远电子 | 2024-01-03 三 | 51.16 | 51.58 | 49.24 | 51.16 | 49.00 | -4.54% | 1.79% | 41430 | 20613万 | 114.16 | 114.29 | 29.9 | 75 | 鸿远电子 | 2024-01-02 二 | 50.25 | 50.20 | 51.58 | 52.16 | 50.25 | 2.75% | 2.18% | 50553 | 26000万 | 119.59 | 119.73 | 31.32 | 76 | 鸿远电子 | 2023-12-29 五 | 49.88 | 49.85 | 50.20 | 50.46 | 49.34 | 0.70% | 1.36% | 31445 | 15718万 | 116.39 | 116.52 | 30.48 | 77 | 鸿远电子 | 2023-12-28 四 | 47.97 | 47.80 | 49.85 | 50.13 | 47.60 | 4.29% | 1.67% | 38729 | 19080万 | 115.58 | 115.71 | 30.27 | 78 | 鸿远电子 | 2023-12-27 三 | 48.20 | 48.36 | 47.80 | 48.66 | 47.46 | -1.16% | 1.26% | 29245 | 14031万 | 110.82 | 110.95 | 29.02 | 79 | 鸿远电子 | 2023-12-26 二 | 49.90 | 50.02 | 48.36 | 49.90 | 47.90 | -3.32% | 1.32% | 30635 | 14847万 | 112.12 | 112.25 | 29.36 | 80 | 鸿远电子 | 2023-12-25 一 | 49.00 | 49.22 | 50.02 | 51.32 | 49.00 | 1.63% | 1.81% | 41919 | 21097万 | 115.97 | 116.1 | 30.37 | 81 | 鸿远电子 | 2023-12-22 五 | 47.80 | 47.43 | 49.22 | 49.65 | 47.37 | 3.77% | 1.98% | 45860 | 22277万 | 114.11 | 114.25 | 29.89 | 82 | 鸿远电子 | 2023-12-21 四 | 47.32 | 47.32 | 47.43 | 47.99 | 46.67 | 0.23% | 1.34% | 31035 | 14708万 | 109.96 | 110.09 | 28.8 | 83 | 鸿远电子 | 2023-12-20 三 | 49.12 | 48.98 | 47.32 | 49.18 | 47.30 | -3.39% | 1.37% | 31696 | 15186万 | 109.71 | 109.84 | 28.73 | 84 | 鸿远电子 | 2023-12-19 二 | 48.38 | 48.48 | 48.98 | 49.56 | 48.20 | 1.03% | 1.16% | 26914 | 13149万 | 113.56 | 113.69 | 29.74 | 85 | 鸿远电子 | 2023-12-18 一 | 51.00 | 51.29 | 48.48 | 51.00 | 48.15 | -5.48% | 2.22% | 51546 | 25395万 | 112.4 | 112.53 | 29.44 | 86 | 鸿远电子 | 2023-12-15 五 | 51.25 | 51.55 | 51.29 | 52.08 | 51.02 | -0.50% | 0.70% | 16202 | 8343万 | 118.91 | 119.05 | 31.14 | 87 | 鸿远电子 | 2023-12-14 四 | 52.11 | 51.72 | 51.55 | 53.11 | 51.55 | -0.33% | 0.87% | 20278 | 10577万 | 119.52 | 119.66 | 31.3 | 88 | 鸿远电子 | 2023-12-13 三 | 52.77 | 52.79 | 51.72 | 54.32 | 51.66 | -2.03% | 1.69% | 39072 | 20752万 | 119.91 | 120.05 | 31.4 | 89 | 鸿远电子 | 2023-12-12 二 | 52.50 | 52.32 | 52.79 | 53.70 | 52.48 | 0.90% | 1.33% | 30862 | 16382万 | 122.39 | 122.53 | 32.05 | 90 | 鸿远电子 | 2023-12-11 一 | 52.10 | 52.13 | 52.32 | 52.33 | 50.90 | 0.36% | 1.19% | 27484 | 14204万 | 121.3 | 121.44 | 31.77 | 91 | 鸿远电子 | 2023-12-08 五 | 53.22 | 53.01 | 52.13 | 53.45 | 51.50 | -1.66% | 1.24% | 28726 | 15025万 | 120.86 | 121 | 31.65 | 92 | 鸿远电子 | 2023-12-07 四 | 54.08 | 54.12 | 53.01 | 54.23 | 52.72 | -2.05% | 1.21% | 27965 | 14895万 | 122.9 | 123.05 | 32.19 | 93 | 鸿远电子 | 2023-12-06 三 | 54.66 | 54.66 | 54.12 | 55.44 | 53.90 | -0.99% | 0.97% | 22513 | 12286万 | 125.47 | 125.62 | 32.86 | 94 | 鸿远电子 | 2023-12-05 二 | 56.45 | 56.59 | 54.66 | 56.59 | 54.52 | -3.41% | 1.33% | 30742 | 16916万 | 126.73 | 126.88 | 33.19 | 95 | 鸿远电子 | 2023-12-04 一 | 56.14 | 56.14 | 56.59 | 57.10 | 55.80 | 0.80% | 0.92% | 21436 | 12143万 | 131.2 | 131.35 | 34.36 | 96 | 鸿远电子 | 2023-12-01 五 | 55.80 | 55.80 | 56.14 | 56.30 | 55.22 | 0.61% | 0.74% | 17182 | 9583万 | 130.16 | 130.31 | 34.09 | 97 | 鸿远电子 | 2023-11-30 四 | 57.40 | 57.60 | 55.80 | 57.40 | 55.27 | -3.13% | 1.17% | 27199 | 15277万 | 129.37 | 129.52 | 33.88 | 98 | 鸿远电子 | 2023-11-29 三 | 57.05 | 57.14 | 57.60 | 58.68 | 56.62 | 0.81% | 1.20% | 27744 | 16054万 | 133.54 | 133.7 | 34.98 | 99 | 鸿远电子 | 2023-11-28 二 | 56.00 | 55.90 | 57.14 | 57.95 | 55.90 | 2.22% | 1.33% | 30803 | 17606万 | 132.48 | 132.63 | 34.7 | 100 | 鸿远电子 | 2023-11-27 一 | 56.04 | 56.10 | 55.90 | 56.29 | 55.48 | -0.36% | 0.87% | 20264 | 11313万 | 129.6 | 129.75 | 33.94 | 101 | 鸿远电子 | 2023-11-24 五 | 58.20 | 58.33 | 56.10 | 58.20 | 56.06 | -3.82% | 1.36% | 31611 | 17936万 | 130.07 | 130.22 | 34.06 | 102 | 鸿远电子 | 2023-11-23 四 | 57.80 | 58.03 | 58.33 | 58.50 | 57.50 | 0.52% | 1.14% | 26543 | 15436万 | 135.24 | 135.39 | 35.42 | 103 | 鸿远电子 | 2023-11-22 三 | 59.41 | 59.69 | 58.03 | 60.40 | 58.03 | -2.78% | 1.37% | 31794 | 18734万 | 134.54 | 134.7 | 35.24 | 104 | 鸿远电子 | 2023-11-21 二 | 61.70 | 61.96 | 59.69 | 61.90 | 59.12 | -3.66% | 1.95% | 45146 | 27219万 | 138.39 | 138.55 | 36.24 | 105 | 鸿远电子 | 2023-11-20 一 | 60.74 | 60.74 | 61.96 | 62.44 | 60.10 | 2.01% | 1.38% | 31885 | 19574万 | 143.65 | 143.82 | 37.62 | 106 | 鸿远电子 | 2023-11-17 五 | 61.26 | 61.40 | 60.74 | 61.61 | 60.39 | -1.07% | 1.00% | 23288 | 14160万 | 140.82 | 140.99 | 36.88 | 107 | 鸿远电子 | 2023-11-16 四 | 61.54 | 62.17 | 61.40 | 61.99 | 61.08 | -1.24% | 0.95% | 21998 | 13532万 | 142.35 | 142.52 | 37.28 | 108 | 鸿远电子 | 2023-11-15 三 | 62.03 | 62.03 | 62.17 | 62.48 | 61.40 | 0.23% | 1.51% | 35010 | 21677万 | 144.14 | 144.31 | 37.75 | 109 | 鸿远电子 | 2023-11-14 二 | 64.29 | 62.55 | 62.03 | 65.48 | 61.53 | -0.83% | 3.27% | 75849 | 47962万 | 143.81 | 143.98 | 37.66 | 110 | 鸿远电子 | 2023-11-13 一 | 59.50 | 59.03 | 62.55 | 63.00 | 58.90 | 5.96% | 3.46% | 80205 | 48977万 | 145.02 | 145.19 | 37.98 | 111 | 鸿远电子 | 2023-11-10 五 | 58.86 | 58.86 | 59.03 | 59.76 | 57.73 | 0.29% | 1.62% | 37671 | 22136万 | 136.86 | 137.02 | 35.84 | 112 | 鸿远电子 | 2023-11-09 四 | 56.17 | 56.07 | 58.86 | 59.61 | 55.71 | 4.98% | 3.22% | 74743 | 43436万 | 136.46 | 136.62 | 35.74 | 113 | 鸿远电子 | 2023-11-08 三 | 56.04 | 56.62 | 56.07 | 56.65 | 55.61 | -0.97% | 1.23% | 28528 | 16025万 | 130 | 130.15 | 34.05 | 114 | 鸿远电子 | 2023-11-07 二 | 56.88 | 57.17 | 56.62 | 57.00 | 56.04 | -0.96% | 1.39% | 32310 | 18239万 | 131.27 | 131.42 | 34.38 | 115 | 鸿远电子 | 2023-11-06 一 | 56.26 | 56.19 | 57.17 | 57.65 | 56.26 | 1.74% | 1.35% | 31248 | 17786万 | 132.55 | 132.7 | 34.71 | 116 | 鸿远电子 | 2023-11-03 五 | 55.20 | 55.32 | 56.19 | 56.58 | 55.20 | 1.57% | 1.35% | 31195 | 17507万 | 130.27 | 130.43 | 34.12 | 117 | 鸿远电子 | 2023-11-02 四 | 56.10 | 56.58 | 55.32 | 56.52 | 55.11 | -2.23% | 1.24% | 28756 | 15987万 | 128.26 | 128.41 | 33.59 | 118 | 鸿远电子 | 2023-11-01 三 | 54.95 | 55.10 | 56.58 | 58.00 | 54.53 | 2.69% | 2.65% | 61460 | 34891万 | 131.18 | 131.33 | 34.36 | 119 | 鸿远电子 | 2023-10-31 二 | 53.40 | 53.53 | 55.10 | 58.50 | 53.21 | 2.93% | 3.82% | 88489 | 49619万 | 127.75 | 127.9 | 33.46 | 120 | 鸿远电子 | 2023-10-30 一 | 52.80 | 54.41 | 53.53 | 54.41 | 52.40 | -1.62% | 2.20% | 51015 | 27248万 | 124.11 | 124.25 | 32.5 | 121 | 鸿远电子 | 2023-10-27 五 | 53.98 | 54.17 | 54.41 | 55.15 | 52.22 | 0.44% | 1.63% | 37712 | 20268万 | 126.15 | 126.29 | 23.31 | 122 | 鸿远电子 | 2023-10-26 四 | 54.70 | 55.19 | 54.17 | 54.73 | 49.71 | -1.85% | 2.91% | 67582 | 35128万 | 125.59 | 125.74 | 23.21 | 123 | 鸿远电子 | 2023-10-25 三 | 55.98 | 55.98 | 55.19 | 57.06 | 55.02 | -1.41% | 1.46% | 33811 | 18942万 | 127.96 | 128.11 | 23.65 | 124 | 鸿远电子 | 2023-10-24 二 | 55.23 | 54.78 | 55.98 | 56.58 | 54.20 | 2.19% | 1.46% | 33894 | 18835万 | 129.79 | 129.94 | 23.99 | 125 | 鸿远电子 | 2023-10-23 一 | 54.11 | 54.55 | 54.78 | 56.18 | 53.73 | 0.42% | 1.48% | 34319 | 18886万 | 127.01 | 127.15 | 23.47 | 126 | 鸿远电子 | 2023-10-20 五 | 55.00 | 55.52 | 54.55 | 55.45 | 54.11 | -1.75% | 1.10% | 25536 | 13944万 | 126.47 | 126.62 | 23.37 | 127 | 鸿远电子 | 2023-10-19 四 | 55.95 | 56.37 | 55.52 | 56.85 | 55.34 | -1.51% | 1.33% | 30941 | 17333万 | 128.72 | 128.87 | 23.79 | 128 | 鸿远电子 | 2023-10-18 三 | 54.38 | 55.05 | 56.37 | 56.99 | 53.82 | 2.40% | 2.13% | 49458 | 27596万 | 130.69 | 130.84 | 24.15 | 129 | 鸿远电子 | 2023-10-17 二 | 54.24 | 54.49 | 55.05 | 55.12 | 53.67 | 1.03% | 1.26% | 29114 | 15849万 | 127.63 | 127.78 | 23.59 | 130 | 鸿远电子 | 2023-10-16 一 | 56.13 | 56.03 | 54.49 | 56.47 | 54.24 | -2.75% | 1.59% | 36849 | 20254万 | 126.33 | 126.48 | 23.35 | 131 | 鸿远电子 | 2023-10-13 五 | 57.35 | 57.27 | 56.03 | 57.39 | 55.32 | -2.17% | 2.05% | 47634 | 26720万 | 129.9 | 130.06 | 24.01 | 132 | 鸿远电子 | 2023-10-12 四 | 57.20 | 57.01 | 57.27 | 57.43 | 56.42 | 0.46% | 1.52% | 35152 | 20047万 | 132.78 | 132.93 | 24.54 | 133 | 鸿远电子 | 2023-10-11 三 | 58.06 | 57.94 | 57.01 | 58.78 | 56.49 | -1.61% | 2.17% | 50200 | 28850万 | 132.18 | 132.33 | 24.43 | 134 | 鸿远电子 | 2023-10-10 二 | 60.42 | 60.20 | 57.94 | 60.99 | 57.34 | -3.75% | 2.52% | 58347 | 34028万 | 134.33 | 134.49 | 24.83 | 135 | 鸿远电子 | 2023-10-09 一 | 62.11 | 61.89 | 60.20 | 62.50 | 59.80 | -2.73% | 1.44% | 33327 | 20224万 | 139.57 | 139.73 | 25.79 | 136 | 鸿远电子 | 2023-09-28 四 | 59.91 | 59.90 | 61.89 | 62.72 | 59.91 | 3.32% | 1.93% | 44670 | 27529万 | 143.49 | 143.66 | 26.52 | 137 | 鸿远电子 | 2023-09-27 三 | 60.00 | 60.49 | 59.90 | 60.85 | 58.88 | -0.98% | 1.74% | 40253 | 24123万 | 138.88 | 139.04 | 25.67 | 138 | 鸿远电子 | 2023-09-26 二 | 65.51 | 65.90 | 60.49 | 65.87 | 60.06 | -8.21% | 3.46% | 80189 | 49616万 | 140.24 | 140.41 | 25.92 | 139 | 鸿远电子 | 2023-09-25 一 | 66.12 | 66.15 | 65.90 | 67.48 | 65.30 | -0.38% | 1.41% | 32754 | 21667万 | 152.79 | 152.96 | 28.24 | 140 | 鸿远电子 | 2023-09-22 五 | 63.52 | 63.80 | 66.15 | 66.18 | 62.84 | 3.68% | 1.58% | 36563 | 23652万 | 153.37 | 153.55 | 28.34 | 141 | 鸿远电子 | 2023-09-21 四 | 63.34 | 63.46 | 63.80 | 65.00 | 63.02 | 0.54% | 1.02% | 23728 | 15212万 | 147.92 | 148.09 | 27.34 | 142 | 鸿远电子 | 2023-09-20 三 | 63.30 | 63.92 | 63.46 | 64.26 | 63.21 | -0.72% | 0.96% | 22237 | 14188万 | 147.13 | 147.3 | 27.19 | 143 | 鸿远电子 | 2023-09-19 二 | 64.99 | 65.19 | 63.92 | 65.22 | 63.45 | -1.95% | 1.69% | 39183 | 25125万 | 148.2 | 148.37 | 27.39 | 144 | 鸿远电子 | 2023-09-18 一 | 66.07 | 66.07 | 65.19 | 67.15 | 65.00 | -1.33% | 1.60% | 37191 | 24483万 | 151.14 | 151.32 | 27.93 | 145 | 鸿远电子 | 2023-09-15 五 | 66.58 | 66.58 | 66.07 | 67.24 | 65.40 | -0.77% | 1.32% | 30665 | 20309万 | 153.18 | 153.36 | 28.31 | 146 | 鸿远电子 | 2023-09-14 四 | 66.16 | 66.15 | 66.58 | 66.65 | 65.11 | 0.65% | 1.45% | 33514 | 22140万 | 154.36 | 154.54 | 28.53 | 147 | 鸿远电子 | 2023-09-13 三 | 67.00 | 67.08 | 66.15 | 67.00 | 64.50 | -1.39% | 2.39% | 55399 | 36420万 | 153.37 | 153.55 | 28.34 | 148 | 鸿远电子 | 2023-09-12 二 | 67.00 | 67.68 | 67.08 | 68.77 | 66.45 | -0.89% | 2.48% | 57548 | 38826万 | 155.52 | 155.7 | 28.74 | 149 | 鸿远电子 | 2023-09-11 一 | 69.50 | 69.47 | 67.68 | 69.88 | 66.80 | -2.58% | 3.26% | 75523 | 51277万 | 156.91 | 157.1 | 29 | 150 | 鸿远电子 | 2023-09-08 五 | 66.26 | 66.41 | 69.47 | 72.83 | 65.66 | 4.61% | 4.57% | 106006 | 73986万 | 161.06 | 161.25 | 29.77 | 151 | 鸿远电子 | 2023-09-07 四 | 67.39 | 67.40 | 66.41 | 69.10 | 66.28 | -1.47% | 3.53% | 81729 | 55025万 | 153.97 | 154.15 | 28.46 | 152 | 鸿远电子 | 2023-09-06 三 | 63.71 | 64.20 | 67.40 | 68.42 | 63.02 | 4.98% | 4.18% | 96986 | 63931万 | 156.26 | 156.45 | 28.88 | 153 | 鸿远电子 | 2023-09-05 二 | 62.73 | 62.82 | 64.20 | 66.07 | 62.25 | 2.20% | 3.86% | 89484 | 57812万 | 148.84 | 149.02 | 27.51 | 154 | 鸿远电子 | 2023-09-04 一 | 61.10 | 60.76 | 62.82 | 62.83 | 60.21 | 3.39% | 2.00% | 46381 | 28689万 | 145.65 | 145.82 | 26.92 | 155 | 鸿远电子 | 2023-09-01 五 | 60.94 | 60.94 | 60.76 | 61.18 | 59.78 | -0.30% | 1.02% | 23712 | 14338万 | 140.87 | 141.03 | 26.03 | 156 | 鸿远电子 | 2023-08-31 四 | 60.86 | 61.38 | 60.94 | 61.97 | 60.33 | -0.72% | 1.49% | 34627 | 21164万 | 141.29 | 141.45 | 26.11 | 157 | 鸿远电子 | 2023-08-30 三 | 61.10 | 61.18 | 61.38 | 62.67 | 60.60 | 0.33% | 2.18% | 50655 | 31114万 | 142.31 | 142.47 | 26.3 | 158 | 鸿远电子 | 2023-08-29 二 | 58.20 | 58.32 | 61.18 | 62.19 | 58.17 | 4.90% | 2.84% | 65937 | 40071万 | 141.84 | 142.01 | 26.21 | 159 | 鸿远电子 | 2023-08-28 一 | 64.00 | 60.25 | 58.32 | 64.00 | 57.59 | -3.20% | 2.54% | 58982 | 35349万 | 135.21 | 135.37 | 24.99 | 160 | 鸿远电子 | 2023-08-25 五 | 61.59 | 61.82 | 60.25 | 62.23 | 59.76 | -2.54% | 2.02% | 46739 | 28391万 | 139.69 | 139.85 | 25.82 | 161 | 鸿远电子 | 2023-08-23 三 | 62.27 | 63.17 | 62.11 | 63.84 | 61.40 | -1.68% | 2.53% | 58736 | 36623万 | 144 | 144.17 | 26.61 | 162 | 鸿远电子 | 2023-08-22 二 | 61.00 | 61.61 | 63.17 | 63.48 | 60.97 | 2.53% | 3.35% | 77728 | 48702万 | 146.46 | 146.63 | 27.07 |
|
行情刷新 | 流通股东
|