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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.35 | 26.35 | 25.26 | 25.93 | +1.33% | 12.82 | 4.27% |
| 2025-08-18 | 24.93 | 26.02 | 24.90 | 25.59 | +2.90% | 13.79 | 4.61% |
| 2025-08-15 | 24.69 | 25.25 | 24.69 | 24.87 | +0.16% | 8.28 | 2.85% |
| 2025-08-14 | 25.68 | 25.72 | 24.65 | 24.83 | -2.44% | 12.06 | 4.14% |
| 2025-08-13 | 25.20 | 25.54 | 24.80 | 25.45 | +0.99% | 17.94 | 6.12% |
| 2025-08-12 | 24.20 | 25.20 | 23.92 | 25.20 | +4.13% | 17.28 | 5.97% |
| 2025-08-11 | 23.38 | 24.66 | 23.35 | 24.20 | +4.85% | 16.71 | 5.95% |
| 2025-08-08 | 22.85 | 23.28 | 22.50 | 23.08 | +0.74% | 10.94 | 4.09% |
| 2025-08-07 | 22.36 | 23.20 | 21.96 | 22.91 | +2.51% | 13.28 | 5.03% |
| 2025-08-06 | 22.20 | 22.55 | 21.99 | 22.35 | +0.54% | 5.31 | 2.04% |
| 2025-08-05 | 22.18 | 22.30 | 21.90 | 22.23 | +0.63% | 5.27 | 2.04% |
| 2025-08-04 | 21.98 | 22.38 | 21.81 | 22.09 | -0.09% | 4.50 | 1.76% |
| 2025-08-01 | 22.45 | 22.50 | 21.71 | 22.11 | -1.56% | 9.22 | 3.57% |
| 2025-07-31 | 21.89 | 22.78 | 21.77 | 22.46 | +2.74% | 13.63 | 5.19% |
| 2025-07-30 | 22.10 | 22.10 | 21.71 | 21.86 | -1.40% | 4.43 | 1.74% |
| 2025-07-29 | 21.78 | 22.19 | 21.52 | 22.17 | +1.42% | 7.07 | 2.77% |
| 2025-07-28 | 21.88 | 22.02 | 21.73 | 21.86 | +0.74% | 4.41 | 1.73% |
| 2025-07-25 | 21.55 | 21.74 | 21.50 | 21.70 | +0.46% | 3.75 | 1.49% |
| 2025-07-24 | 21.50 | 21.65 | 21.42 | 21.60 | +0.70% | 3.11 | 1.24% |
| 2025-07-23 | 21.69 | 21.71 | 21.39 | 21.45 | -1.61% | 4.21 | 1.68% |