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 | 51.97 |
| 涨跌额/元 | 0.23 |
| 涨跌幅/% | 0.45 |
| 买入/元 | 51.96 |
| 卖出/元 | 51.97 |
| 昨收/元 | 51.74 |
| 今开/元 | 51.60 |
| 最高/元 | 52.41 |
| 最低/元 | 51.51 |
| 成交量/手 | 43148.06 |
| 成交额/万 | 22444.83 |
| 股净值/元 | 77.57 |
| 市净率 | 2.80 |
| 总市值/万 | 1200927.40 |
| 流通值/万 | 1200927.40 |
| 换手率/% | 1.87 |
| 入市日期 | 2019-05-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 06:15:19 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 51.60 | 51.97 | 0.23 | 0.45 | 43148.06 | 22444.83 | 1.87 |
| 2025-07-23 | 52.89 | 51.74 | -1.41 | -2.65 | 57210.61 | 29848.58 | 2.48 |
| 2025-07-22 | 52.25 | 53.15 | 0.88 | 1.68 | 67163.57 | 35551.45 | 2.91 |
| 2025-07-21 | 52.21 | 52.27 | 0.04 | 0.08 | 61969.08 | 32441.11 | 2.68 |
| 2025-07-18 | 52.48 | 52.23 | -0.47 | -0.89 | 40563.21 | 21209.82 | 1.76 |
| 2025-07-17 | 51.90 | 52.70 | 0.97 | 1.88 | 61602.74 | 32196.87 | 2.67 |
| 2025-07-16 | 51.89 | 51.73 | -0.08 | -0.15 | 57872.74 | 29945.27 | 2.50 |
| 2025-07-15 | 52.28 | 51.81 | 0.53 | 1.03 | 88237.58 | 46086.54 | 3.82 |
| 2025-07-14 | 52.80 | 51.28 | -1.35 | -2.57 | 88274.83 | 45559.69 | 3.82 |
| 2025-07-11 | 50.06 | 52.63 | 3.03 | 6.11 | 125087.22 | 64955.69 | 5.41 |
| 2025-07-10 | 49.25 | 49.60 | 0.34 | 0.69 | 47496.85 | 23548.71 | 2.06 |
| 2025-07-09 | 49.50 | 49.26 | 0.22 | 0.45 | 51895.98 | 25824.63 | 2.25 |
| 2025-07-08 | 48.00 | 49.04 | 1.00 | 2.08 | 44719.10 | 21943.23 | 1.94 |
| 2025-07-07 | 48.48 | 48.04 | -0.80 | -1.64 | 31115.02 | 15104.10 | 1.35 |
| 2025-07-04 | 49.01 | 48.84 | -0.47 | -0.95 | 34575.70 | 16891.77 | 1.50 |
| 2025-07-03 | 48.94 | 49.31 | 0.23 | 0.47 | 47588.71 | 23548.06 | 2.06 |
| 2025-07-02 | 50.28 | 49.08 | -1.29 | -2.56 | 56589.00 | 27909.27 | 2.45 |
| 2025-07-01 | 50.40 | 50.37 | 0.10 | 0.20 | 73979.19 | 37491.52 | 3.20 |
| 2025-06-30 | 48.26 | 50.27 | 2.01 | 4.17 | 91469.52 | 45693.20 | 3.96 |
| 2025-06-27 | 48.31 | 48.26 | -0.09 | -0.19 | 48056.54 | 23318.07 | 2.08 |
| 2025-06-26 | 48.81 | 48.35 | -0.45 | -0.92 | 68338.06 | 33364.77 | 2.96 |
| 2025-06-25 | 46.88 | 48.80 | 2.00 | 4.27 | 108079.81 | 52495.74 | 4.68 |
| 2025-06-24 | 46.00 | 46.80 | 0.57 | 1.23 | 66261.34 | 30915.31 | 2.87 |
| 2025-06-23 | 44.23 | 46.23 | 1.86 | 4.19 | 66943.44 | 30520.82 | 2.90 |
| 2025-06-20 | 44.90 | 44.37 | -0.64 | -1.42 | 27727.93 | 12363.23 | 1.20 |
| 2025-06-19 | 45.50 | 45.01 | -0.71 | -1.55 | 37624.15 | 17042.41 | 1.63 |
| 2025-06-18 | 45.30 | 45.72 | 0.36 | 0.79 | 36397.26 | 16618.15 | 1.58 |
| 2025-06-17 | 45.29 | 45.36 | -0.02 | -0.04 | 27024.20 | 12242.16 | 1.17 |
| 2025-06-16 | 45.39 | 45.38 | -0.06 | -0.13 | 35276.89 | 16069.03 | 1.53 |
| 2025-06-13 | 46.51 | 45.44 | -0.20 | -0.44 | 51001.14 | 23334.87 | 2.21 |
| 2025-06-12 | 45.50 | 45.64 | -0.11 | -0.24 | 30777.25 | 14081.91 | 1.33 |
| 2025-06-11 | 44.95 | 45.75 | 0.84 | 1.87 | 50582.94 | 23071.54 | 2.19 |
| 2025-06-10 | 45.66 | 44.91 | -1.29 | -2.79 | 81272.89 | 36562.23 | 3.52 |
| 2025-06-09 | 46.95 | 46.20 | -0.70 | -1.49 | 89630.34 | 41873.42 | 3.88 |
| 2025-06-06 | 47.62 | 46.90 | -0.72 | -1.51 | 43718.20 | 20749.71 | 1.89 |
| 2025-06-05 | 46.89 | 47.62 | 0.72 | 1.54 | 49518.26 | 23412.03 | 2.14 |
| 2025-06-04 | 46.47 | 46.90 | 0.27 | 0.58 | 35178.74 | 16446.93 | 1.52 |
| 2025-06-03 | 46.33 | 46.63 | 0.18 | 0.39 | 41155.49 | 19167.15 | 1.78 |
| 2025-05-30 | 46.84 | 46.45 | -0.27 | -0.58 | 37690.10 | 17570.00 | 1.63 |
| 2025-05-29 | 45.66 | 46.72 | 0.96 | 2.10 | 42594.03 | 19828.63 | 1.84 |
| 2025-05-28 | 46.22 | 45.76 | -0.45 | -0.97 | 37723.27 | 17347.46 | 1.63 |
| 2025-05-27 | 47.12 | 46.21 | -1.31 | -2.76 | 53275.91 | 24689.98 | 2.31 |
| 2025-05-26 | 46.86 | 47.52 | 0.62 | 1.32 | 45683.48 | 21514.06 | 1.98 |
| 2025-05-23 | 46.55 | 46.90 | 0.10 | 0.21 | 62779.00 | 29717.88 | 2.72 |
| 2025-05-22 | 47.21 | 46.80 | -0.66 | -1.39 | 73582.14 | 35056.73 | 3.18 |
| 2025-05-21 | 48.31 | 47.46 | -0.84 | -1.74 | 53782.29 | 25672.54 | 2.33 |
| 2025-05-20 | 48.13 | 48.30 | 0.11 | 0.23 | 48922.41 | 23485.34 | 2.12 |
| 2025-05-19 | 48.10 | 48.19 | -0.09 | -0.19 | 47177.00 | 22585.07 | 2.04 |
| 2025-05-16 | 49.53 | 48.28 | -1.77 | -3.54 | 108727.06 | 52378.10 | 4.71 |
| 2025-05-15 | 51.81 | 50.22 | -1.58 | -3.05 | 76290.46 | 38565.62 | 3.30 |
| 2025-05-14 | 52.68 | 51.80 | -0.73 | -1.39 | 89639.10 | 46567.86 | 3.88 |
| 2025-05-13 | 56.05 | 52.53 | -3.68 | -6.55 | 164318.82 | 88051.82 | 7.11 |
| 2025-05-12 | 51.46 | 56.21 | 5.11 | 10.00 | 195886.21 | 107234.27 | 8.48 |
| 2025-05-09 | 53.27 | 51.10 | -2.04 | -3.84 | 74194.95 | 38275.72 | 3.21 |
| 2025-05-08 | 53.99 | 53.14 | -0.79 | -1.47 | 109596.48 | 57719.87 | 4.74 |
| 2025-05-07 | 52.19 | 53.93 | 2.09 | 4.03 | 144185.29 | 76877.76 | 6.24 |
| 2025-05-06 | 52.21 | 51.84 | -0.27 | -0.52 | 110426.74 | 56579.90 | 4.78 |
| 2025-04-30 | 52.02 | 52.11 | -0.26 | -0.50 | 48949.98 | 25800.58 | 2.12 |
| 2025-04-29 | 52.90 | 52.37 | -0.88 | -1.65 | 61062.40 | 31917.12 | 2.64 |
| 2025-04-28 | 52.94 | 53.25 | 0.31 | 0.59 | 56161.64 | 30049.59 | 2.43 |
| 2025-04-25 | 52.44 | 52.94 | 0.17 | 0.32 | 54689.00 | 29058.33 | 2.37 |
| 2025-04-24 | 50.55 | 52.77 | -0.24 | -0.45 | 76433.04 | 39947.53 | 3.31 |
| 2025-04-23 | 53.49 | 53.01 | -0.48 | -0.90 | 52697.64 | 27853.63 | 2.28 |
| 2025-04-22 | 53.51 | 53.49 | -0.41 | -0.76 | 60083.00 | 32308.87 | 2.60 |
| 2025-04-21 | 52.92 | 53.90 | 1.01 | 1.91 | 69835.58 | 37570.14 | 3.02 |
| 2025-04-18 | 55.00 | 52.89 | -2.40 | -4.34 | 128421.88 | 68671.45 | 5.56 |
| 2025-04-17 | 56.35 | 55.29 | -1.78 | -3.12 | 99502.20 | 56341.12 | 4.31 |
| 2025-04-16 | 57.74 | 57.07 | -1.08 | -1.86 | 99041.52 | 56543.93 | 4.29 |
| 2025-04-15 | 60.86 | 58.15 | -2.71 | -4.45 | 173050.07 | 100416.63 | 7.49 |
| 2025-04-14 | 62.00 | 60.86 | -0.05 | -0.08 | 126061.19 | 77201.09 | 5.46 |
| 2025-04-11 | 59.59 | 60.91 | 0.03 | 0.05 | 215524.40 | 134005.54 | 9.33 |
| 2025-04-10 | 58.47 | 60.88 | 3.90 | 6.85 | 211053.10 | 125886.81 | 9.13 |
| 2025-04-09 | 51.48 | 56.98 | 5.18 | 10.00 | 106113.52 | 57974.51 | 4.59 |
| 2025-04-08 | 51.56 | 51.80 | 0.08 | 0.16 | 101690.50 | 52911.81 | 4.40 |
| 2025-04-07 | 53.00 | 51.72 | -4.09 | -7.33 | 129914.07 | 69095.22 | 5.62 |
| 2025-04-03 | 55.11 | 55.81 | 0.00 | 0.00 | 92886.33 | 52550.53 | 4.02 |
| 2025-04-02 | 54.86 | 55.81 | 1.02 | 1.86 | 107003.03 | 59837.90 | 4.63 |
| 2025-04-01 | 53.00 | 54.79 | 2.94 | 5.67 | 149787.84 | 82114.75 | 6.48 |
| 2025-03-31 | 53.24 | 51.85 | -1.28 | -2.41 | 73619.03 | 38007.64 | 3.19 |
| 2025-03-28 | 52.70 | 53.13 | 0.43 | 0.82 | 70790.80 | 37742.48 | 3.06 |
| 2025-03-27 | 55.50 | 52.70 | -2.91 | -5.23 | 115234.38 | 61804.34 | 4.99 |
| 2025-03-26 | 55.07 | 55.61 | -0.52 | -0.93 | 134901.78 | 75011.61 | 5.84 |
| 2025-03-25 | 51.00 | 56.13 | 5.10 | 9.99 | 120084.12 | 65804.77 | 5.20 |
| 2025-03-24 | 53.49 | 51.03 | -2.94 | -5.45 | 132392.90 | 67661.56 | 5.73 |
| 2025-03-21 | 53.60 | 53.97 | -0.02 | -0.04 | 98798.54 | 52750.99 | 4.28 |
| 2025-03-20 | 52.60 | 53.99 | 1.33 | 2.53 | 129052.04 | 69981.38 | 5.58 |
| 2025-03-19 | 52.54 | 52.66 | -0.42 | -0.79 | 117146.38 | 61177.45 | 5.07 |
| 2025-03-18 | 54.82 | 53.08 | -0.87 | -1.61 | 185617.13 | 98392.92 | 8.03 |
| 2025-03-17 | 53.47 | 53.95 | 0.21 | 0.39 | 182186.59 | 100148.13 | 7.88 |
| 2025-03-14 | 54.98 | 53.74 | -1.86 | -3.35 | 131497.13 | 70156.45 | 5.69 |
| 2025-03-13 | 54.87 | 55.60 | 1.38 | 2.55 | 244444.34 | 132953.50 | 10.58 |
| 2025-03-12 | 50.65 | 54.22 | 4.93 | 10.00 | 223117.00 | 116297.30 | 9.66 |
| 2025-03-11 | 44.37 | 49.29 | 4.48 | 10.00 | 196109.33 | 94509.63 | 8.49 |
| 2025-03-10 | 43.66 | 44.81 | 1.40 | 3.23 | 97142.82 | 44350.95 | 4.20 |
| 2025-03-07 | 42.07 | 43.41 | 1.11 | 2.62 | 78670.02 | 34142.68 | 3.40 |
| 2025-03-06 | 42.03 | 42.30 | 0.07 | 0.17 | 78319.55 | 33218.71 | 3.39 |
| 2025-03-05 | 42.38 | 42.23 | -0.42 | -0.99 | 47854.63 | 20380.06 | 2.07 |
| 2025-03-04 | 40.10 | 42.65 | 2.45 | 6.10 | 97386.14 | 41241.06 | 4.21 |
| 2025-03-03 | 39.50 | 40.20 | 0.68 | 1.72 | 55060.93 | 22314.97 | 2.38 |
| 2025-02-28 | 41.00 | 39.52 | -1.58 | -3.84 | 56859.20 | 22986.97 | 2.46 |
日K线
周K线
月K线
