鸿远电子(603267)股票信息
| 股票代码 | 603267 |
| 股票名称 | 鸿远电子 |
| 最新价/元 | 36.44 |
| 涨跌额/元 | -2.20 |
| 涨跌幅/% | -5.69 |
| 买入/元 | 36.44 |
| 卖出/元 | 36.45 |
| 昨收/元 | 38.64 |
| 今开/元 | 38.10 |
| 最高/元 | 38.39 |
| 最低/元 | 35.87 |
| 成交量/手 | 73938.20 |
| 成交额/万 | 27332.21 |
| 股净值/元 | 30.88 |
| 市净率 | 2.01 |
| 总市值/万 | 844845.37 |
| 流通值/万 | 844845.37 |
| 换手率/% | 3.19 |
| 入市日期 | 2019-05-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
鸿远电子(603267)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 38.10 | 36.44 | -2.20 | -5.69 | 73938.20 | 27332.21 | 3.19 |
| 2024-10-10 | 39.31 | 38.64 | -0.53 | -1.35 | 83214.40 | 32793.30 | 3.59 |
| 2024-10-09 | 41.60 | 39.17 | -2.52 | -6.05 | 130878.66 | 53266.79 | 5.65 |
| 2024-10-08 | 41.69 | 41.69 | 3.79 | 10.00 | 132419.78 | 54615.80 | 5.71 |
| 2024-09-30 | 36.03 | 37.90 | 3.45 | 10.02 | 112289.07 | 41719.71 | 4.84 |
| 2024-09-27 | 33.26 | 34.45 | 1.94 | 5.97 | 54757.39 | 18470.05 | 2.36 |
| 2024-09-26 | 31.35 | 32.51 | 1.29 | 4.13 | 52426.57 | 16715.35 | 2.26 |
| 2024-09-25 | 31.38 | 31.22 | 0.23 | 0.74 | 53672.00 | 17015.06 | 2.31 |
| 2024-09-24 | 29.88 | 30.99 | 1.35 | 4.56 | 42683.00 | 12989.70 | 1.84 |
| 2024-09-23 | 29.36 | 29.64 | 0.23 | 0.78 | 18286.42 | 5411.99 | 0.79 |
| 2024-09-20 | 29.69 | 29.41 | -0.23 | -0.78 | 20438.02 | 6009.65 | 0.88 |
| 2024-09-19 | 29.21 | 29.64 | 0.61 | 2.10 | 24693.00 | 7282.16 | 1.07 |
| 2024-09-18 | 29.10 | 29.03 | -0.45 | -1.53 | 26499.00 | 7655.23 | 1.14 |
| 2024-09-13 | 30.11 | 29.48 | -0.67 | -2.22 | 23234.00 | 6906.96 | 1.00 |
| 2024-09-12 | 30.79 | 30.15 | -0.67 | -2.17 | 22613.00 | 6920.10 | 0.98 |
| 2024-09-11 | 30.61 | 30.82 | 0.22 | 0.72 | 19822.02 | 6078.16 | 0.85 |
| 2024-09-10 | 30.62 | 30.60 | 0.13 | 0.43 | 25219.00 | 7627.51 | 1.09 |
| 2024-09-09 | 30.72 | 30.47 | -0.45 | -1.46 | 21063.03 | 6453.29 | 0.91 |
| 2024-09-06 | 31.90 | 30.92 | -0.89 | -2.80 | 25748.00 | 8028.62 | 1.11 |
| 2024-09-05 | 31.50 | 31.81 | 0.35 | 1.11 | 21266.00 | 6740.33 | 0.92 |
| 2024-09-04 | 31.80 | 31.46 | -0.78 | -2.42 | 31927.43 | 10119.46 | 1.38 |
| 2024-09-03 | 32.02 | 32.24 | 0.14 | 0.44 | 29488.41 | 9487.20 | 1.27 |
| 2024-09-02 | 32.88 | 32.10 | -0.79 | -2.40 | 32628.00 | 10634.07 | 1.41 |
| 2024-08-30 | 32.26 | 32.89 | 0.66 | 2.05 | 43642.00 | 14344.43 | 1.88 |
| 2024-08-29 | 31.20 | 32.23 | 0.99 | 3.17 | 48634.45 | 15626.24 | 2.10 |
| 2024-08-28 | 30.98 | 31.24 | 0.03 | 0.10 | 31189.00 | 9726.08 | 1.35 |
| 2024-08-27 | 32.10 | 31.21 | -1.07 | -3.32 | 39708.00 | 12509.86 | 1.71 |
| 2024-08-26 | 33.33 | 32.28 | -1.61 | -4.75 | 51288.76 | 16690.49 | 2.21 |
| 2024-08-23 | 33.82 | 33.89 | 0.02 | 0.06 | 38452.40 | 13106.90 | 1.66 |
| 2024-08-22 | 36.01 | 33.87 | -2.26 | -6.26 | 75466.00 | 26081.62 | 3.26 |
| 2024-08-21 | 35.62 | 36.13 | 0.34 | 0.95 | 40746.25 | 14807.78 | 1.76 |
| 2024-08-20 | 36.02 | 35.79 | -0.19 | -0.53 | 31666.33 | 11375.92 | 1.37 |
| 2024-08-19 | 36.55 | 35.98 | -0.61 | -1.67 | 39599.00 | 14349.53 | 1.71 |
| 2024-08-16 | 37.24 | 36.59 | -0.59 | -1.59 | 51214.28 | 19026.35 | 2.21 |
| 2024-08-15 | 36.26 | 37.18 | 0.81 | 2.23 | 49908.40 | 18535.85 | 2.15 |
| 2024-08-14 | 37.02 | 36.37 | -0.91 | -2.44 | 31693.29 | 11674.64 | 1.37 |
| 2024-08-13 | 36.78 | 37.28 | 0.47 | 1.28 | 36585.00 | 13562.95 | 1.58 |
| 2024-08-12 | 36.80 | 36.81 | -0.31 | -0.84 | 45102.00 | 16492.34 | 1.95 |
| 2024-08-09 | 38.22 | 37.12 | -0.72 | -1.90 | 63256.99 | 23803.24 | 2.73 |
| 2024-08-08 | 39.35 | 37.84 | -2.01 | -5.04 | 86263.74 | 32987.08 | 3.72 |
| 2024-08-07 | 38.44 | 39.85 | 1.06 | 2.73 | 91495.25 | 35957.21 | 3.95 |
| 2024-08-06 | 38.50 | 38.79 | 0.92 | 2.43 | 91147.74 | 35292.84 | 3.93 |
| 2024-08-05 | 38.47 | 37.87 | -0.71 | -1.84 | 101461.47 | 39344.57 | 4.38 |
| 2024-08-02 | 39.39 | 38.58 | -1.24 | -3.11 | 117909.01 | 46271.47 | 5.09 |
| 2024-08-01 | 40.65 | 39.82 | -0.89 | -2.19 | 136148.26 | 55688.71 | 5.87 |
| 2024-07-31 | 39.02 | 40.71 | 1.65 | 4.22 | 139637.30 | 55545.55 | 6.02 |
| 2024-07-30 | 38.88 | 39.06 | -0.13 | -0.33 | 119272.30 | 46738.31 | 5.14 |
| 2024-07-29 | 37.42 | 39.19 | 2.02 | 5.43 | 168581.47 | 64984.14 | 7.27 |
| 2024-07-26 | 35.22 | 37.17 | 1.96 | 5.57 | 108006.35 | 39583.30 | 4.66 |
| 2024-07-25 | 34.95 | 35.21 | 0.26 | 0.74 | 43523.00 | 15304.32 | 1.88 |
| 2024-07-24 | 34.90 | 34.95 | -0.09 | -0.26 | 52333.25 | 18526.44 | 2.26 |
| 2024-07-23 | 36.28 | 35.04 | -1.23 | -3.39 | 48388.60 | 17241.07 | 2.09 |
| 2024-07-22 | 36.26 | 36.27 | -0.37 | -1.01 | 60735.04 | 22107.37 | 2.62 |
| 2024-07-19 | 36.50 | 36.64 | -0.15 | -0.41 | 75600.00 | 27762.67 | 3.26 |
| 2024-07-18 | 34.86 | 36.79 | 1.49 | 4.22 | 97295.23 | 35135.77 | 4.20 |
| 2024-07-17 | 35.65 | 35.30 | -0.56 | -1.56 | 58765.40 | 20969.41 | 2.53 |
| 2024-07-16 | 33.70 | 35.86 | 1.95 | 5.75 | 81470.67 | 28569.54 | 3.51 |
| 2024-07-15 | 34.40 | 33.91 | -0.67 | -1.94 | 45184.00 | 15604.57 | 1.95 |
| 2024-07-12 | 34.13 | 34.58 | 0.47 | 1.38 | 53409.42 | 18349.77 | 2.30 |
| 2024-07-11 | 33.75 | 34.11 | 0.91 | 2.74 | 54235.12 | 18393.06 | 2.34 |
| 2024-07-10 | 33.01 | 33.20 | 0.08 | 0.24 | 42925.00 | 14202.18 | 1.85 |
| 2024-07-09 | 31.89 | 33.12 | 1.09 | 3.40 | 47210.95 | 15386.95 | 2.04 |
| 2024-07-08 | 33.36 | 32.03 | -1.34 | -4.02 | 47457.00 | 15377.23 | 2.05 |
| 2024-07-05 | 33.28 | 33.37 | -0.01 | -0.03 | 39775.00 | 13157.09 | 1.72 |
| 2024-07-04 | 33.90 | 33.38 | -0.40 | -1.18 | 49562.84 | 16750.76 | 2.14 |
| 2024-07-03 | 33.73 | 33.78 | -0.31 | -0.91 | 48494.00 | 16303.60 | 2.09 |
| 2024-07-02 | 33.24 | 34.09 | 0.76 | 2.28 | 84232.19 | 28722.66 | 3.63 |
| 2024-07-01 | 34.10 | 33.33 | -0.77 | -2.26 | 98873.14 | 33053.57 | 4.26 |
| 2024-06-28 | 31.02 | 34.10 | 3.10 | 10.00 | 92097.03 | 30900.88 | 3.97 |
| 2024-06-27 | 31.95 | 31.00 | -1.24 | -3.85 | 37126.02 | 11707.95 | 1.60 |
| 2024-06-26 | 31.27 | 32.24 | 0.93 | 2.97 | 44982.40 | 14271.69 | 1.94 |
| 2024-06-25 | 32.40 | 31.31 | -0.90 | -2.79 | 40888.25 | 12983.29 | 1.76 |
| 2024-06-24 | 33.77 | 32.21 | -1.59 | -4.70 | 58541.38 | 19193.81 | 2.53 |
| 2024-06-21 | 34.70 | 33.80 | -1.14 | -3.26 | 54145.39 | 18584.31 | 2.34 |
| 2024-06-20 | 35.89 | 34.94 | -1.02 | -2.84 | 51707.29 | 18516.10 | 2.23 |
| 2024-06-19 | 36.80 | 35.96 | -0.96 | -2.60 | 55174.29 | 19971.59 | 2.38 |
| 2024-06-18 | 36.80 | 36.92 | -0.06 | -0.16 | 60116.28 | 22259.25 | 2.59 |
| 2024-06-17 | 37.61 | 36.98 | -0.92 | -2.43 | 81007.06 | 30207.88 | 3.49 |
| 2024-06-14 | 37.87 | 37.90 | -0.28 | -0.73 | 95918.10 | 36162.19 | 4.14 |
| 2024-06-13 | 37.03 | 38.18 | 1.14 | 3.08 | 109379.33 | 41151.59 | 4.72 |
| 2024-06-12 | 36.80 | 37.04 | 0.05 | 0.14 | 85166.21 | 31578.36 | 3.67 |
| 2024-06-11 | 34.43 | 36.99 | 2.16 | 6.20 | 89879.51 | 32074.46 | 3.88 |
| 2024-06-07 | 35.29 | 34.83 | -0.12 | -0.34 | 68409.39 | 23721.19 | 2.95 |
| 2024-06-06 | 36.40 | 34.95 | -1.48 | -4.06 | 86119.66 | 30605.15 | 3.71 |
| 2024-06-05 | 35.80 | 36.43 | 0.46 | 1.28 | 120576.40 | 44632.04 | 5.20 |
| 2024-06-04 | 34.85 | 35.97 | 0.81 | 2.30 | 83632.42 | 29546.49 | 3.61 |
| 2024-06-03 | 36.39 | 35.16 | -0.52 | -1.46 | 72389.13 | 25624.63 | 3.12 |
| 2024-05-31 | 34.91 | 35.68 | 0.93 | 2.68 | 95358.40 | 34085.24 | 4.11 |
| 2024-05-30 | 33.49 | 34.75 | 1.26 | 3.76 | 71093.44 | 24541.05 | 3.07 |
| 2024-05-29 | 33.69 | 33.49 | -0.31 | -0.92 | 26465.13 | 8962.92 | 1.14 |
| 2024-05-28 | 34.60 | 33.80 | -0.88 | -2.54 | 49017.07 | 16701.93 | 2.11 |
| 2024-05-27 | 33.20 | 34.68 | 1.54 | 4.65 | 61572.14 | 20348.51 | 2.66 |
| 2024-05-24 | 33.93 | 33.14 | -1.01 | -2.96 | 36694.00 | 12347.46 | 1.58 |
| 2024-05-23 | 35.00 | 34.15 | -0.95 | -2.71 | 37240.00 | 12860.43 | 1.61 |
| 2024-05-22 | 34.38 | 35.10 | 0.51 | 1.47 | 33489.00 | 11628.92 | 1.44 |
| 2024-05-21 | 34.96 | 34.59 | -0.64 | -1.82 | 30863.00 | 10675.94 | 1.33 |
| 2024-05-20 | 34.59 | 35.23 | 0.69 | 2.00 | 55050.82 | 19445.59 | 2.37 |
| 2024-05-17 | 33.51 | 34.54 | 0.73 | 2.16 | 42023.10 | 14373.23 | 1.81 |
| 2024-05-16 | 33.55 | 33.81 | 0.09 | 0.27 | 31107.20 | 10590.37 | 1.34 |
| 2024-05-15 | 34.03 | 33.72 | -0.43 | -1.26 | 31803.33 | 10815.90 | 1.37 |
日K线
周K线
月K线
