烽火通信 sh.600498
55.15
+2.05%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 54.50 | 56.16 | 54.10 | 55.15 | +2.05% | 41.16 | 5.88% |
| 2026-05-21 | 58.49 | 58.90 | 53.80 | 54.04 | -7.59% | 56.48 | 7.91% |
| 2026-05-20 | 56.60 | 60.98 | 56.07 | 58.48 | +3.30% | 71.05 | 9.48% |
| 2026-05-19 | 55.70 | 56.93 | 53.38 | 56.61 | +0.78% | 48.75 | 6.92% |
| 2026-05-18 | 54.94 | 57.88 | 54.84 | 56.17 | +3.46% | 50.95 | 7.10% |
| 2026-05-15 | 59.16 | 59.88 | 53.59 | 54.29 | -8.25% | 74.28 | 10.52% |
| 2026-05-14 | 60.81 | 62.99 | 59.17 | 59.17 | -2.71% | 76.12 | 9.83% |
| 2026-05-13 | 58.96 | 61.68 | 58.52 | 60.82 | +3.07% | 79.63 | 10.37% |
| 2026-05-12 | 58.61 | 60.23 | 57.86 | 59.01 | +0.68% | 77.33 | 10.31% |
| 2026-05-11 | 60.00 | 60.00 | 55.60 | 58.61 | +2.82% | 103.55 | 14.11% |
| 2026-05-08 | 51.00 | 57.00 | 51.00 | 57.00 | +10.00% | 76.39 | 11.00% |
| 2026-05-07 | 49.81 | 51.87 | 48.08 | 51.82 | +6.65% | 63.56 | 9.94% |
| 2026-05-06 | 47.40 | 49.85 | 47.40 | 48.59 | +4.09% | 55.62 | 8.93% |
| 2026-04-30 | 49.20 | 49.97 | 46.35 | 46.68 | -9.36% | 71.86 | 11.96% |
| 2026-04-29 | 51.31 | 52.60 | 50.97 | 51.50 | -1.53% | 39.44 | 6.01% |
| 2026-04-28 | 51.15 | 53.96 | 49.01 | 52.30 | +1.36% | 62.98 | 9.58% |
| 2026-04-27 | 51.05 | 53.98 | 51.05 | 51.60 | -1.26% | 68.61 | 10.28% |
| 2026-04-24 | 54.45 | 55.47 | 51.26 | 52.26 | -5.00% | 52.48 | 7.83% |
| 2026-04-23 | 56.00 | 57.35 | 53.86 | 55.01 | -2.22% | 66.18 | 9.41% |
| 2026-04-22 | 53.16 | 56.87 | 53.15 | 56.26 | +6.05% | 70.53 | 9.97% |