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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.83 | 22.04 | 21.66 | 21.80 | +0.14% | 4.23 | 1.66% |
| 2025-07-21 | 21.74 | 21.86 | 21.55 | 21.77 | -0.09% | 3.48 | 1.37% |
| 2025-07-18 | 22.10 | 22.15 | 21.74 | 21.79 | -1.09% | 4.30 | 1.68% |
| 2025-07-17 | 21.35 | 22.05 | 21.34 | 22.03 | +2.80% | 6.75 | 2.65% |
| 2025-07-16 | 21.59 | 21.82 | 21.34 | 21.43 | -0.23% | 4.18 | 1.66% |
| 2025-07-15 | 21.33 | 21.68 | 21.30 | 21.48 | +0.70% | 4.54 | 1.81% |
| 2025-07-14 | 21.52 | 21.53 | 21.32 | 21.33 | -0.33% | 2.49 | 1.00% |
| 2025-07-11 | 21.37 | 21.49 | 21.19 | 21.40 | -0.05% | 3.57 | 1.43% |
| 2025-07-10 | 21.16 | 21.55 | 21.10 | 21.41 | +1.23% | 5.48 | 2.20% |
| 2025-07-09 | 21.20 | 21.27 | 21.00 | 21.15 | -0.56% | 3.51 | 1.43% |
| 2025-07-08 | 20.40 | 21.30 | 20.33 | 21.27 | +4.26% | 6.72 | 2.74% |
| 2025-07-07 | 20.62 | 20.62 | 20.32 | 20.40 | -1.02% | 1.84 | 0.77% |
| 2025-07-04 | 20.75 | 20.83 | 20.57 | 20.61 | -0.96% | 2.25 | 0.93% |
| 2025-07-03 | 20.54 | 20.98 | 20.53 | 20.81 | +1.12% | 2.57 | 1.06% |
| 2025-07-02 | 20.89 | 20.90 | 20.48 | 20.58 | -1.44% | 2.76 | 1.15% |
| 2025-07-01 | 21.04 | 21.05 | 20.74 | 20.88 | -0.71% | 2.90 | 1.19% |
| 2025-06-30 | 20.65 | 21.22 | 20.65 | 21.03 | +1.89% | 4.45 | 1.81% |
| 2025-06-27 | 20.65 | 20.82 | 20.42 | 20.64 | +0.39% | 3.11 | 1.29% |
| 2025-06-26 | 20.79 | 20.88 | 20.52 | 20.56 | -0.87% | 3.73 | 1.55% |
| 2025-06-25 | 20.46 | 20.80 | 20.42 | 20.74 | +1.37% | 4.17 | 1.73% |