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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.90 | 20.48 | 19.90 | 20.46 | +3.02% | 3.89 | 1.64% |
| 2025-06-23 | 19.45 | 19.92 | 19.40 | 19.86 | +1.33% | 2.35 | 1.02% |
| 2025-06-20 | 20.01 | 20.19 | 19.56 | 19.60 | -2.20% | 2.83 | 1.23% |
| 2025-06-19 | 20.25 | 20.51 | 19.98 | 20.04 | -0.79% | 3.09 | 1.30% |
| 2025-06-18 | 19.90 | 20.40 | 19.78 | 20.20 | +1.60% | 3.51 | 1.48% |
| 2025-06-17 | 20.20 | 20.21 | 19.85 | 19.88 | -1.04% | 2.12 | 0.91% |
| 2025-06-16 | 19.71 | 20.17 | 19.65 | 20.09 | +1.66% | 2.79 | 1.18% |
| 2025-06-13 | 20.07 | 20.31 | 19.72 | 19.76 | -2.25% | 3.29 | 1.40% |
| 2025-06-12 | 20.15 | 20.47 | 20.03 | 20.22 | +0.10% | 2.63 | 1.10% |
| 2025-06-11 | 20.36 | 20.49 | 20.19 | 20.20 | -0.78% | 2.80 | 1.17% |
| 2025-06-10 | 20.81 | 20.84 | 20.12 | 20.36 | -2.14% | 3.72 | 1.55% |
| 2025-06-09 | 20.71 | 20.96 | 20.66 | 20.80 | +1.35% | 3.89 | 1.59% |
| 2025-06-06 | 20.46 | 20.66 | 20.28 | 20.53 | +0.24% | 3.38 | 1.40% |
| 2025-06-05 | 20.02 | 20.56 | 19.87 | 20.48 | +2.33% | 4.56 | 1.91% |
| 2025-06-04 | 20.02 | 20.17 | 19.83 | 20.01 | +1.20% | 3.13 | 1.33% |
| 2025-06-03 | 19.73 | 20.13 | 19.70 | 19.77 | -0.65% | 2.83 | 1.21% |
| 2025-05-30 | 20.12 | 20.48 | 19.59 | 19.90 | -1.03% | 4.88 | 2.08% |
| 2025-05-29 | 19.77 | 20.15 | 19.77 | 20.11 | +1.45% | 2.59 | 1.10% |
| 2025-05-28 | 19.86 | 20.01 | 19.75 | 19.82 | -0.10% | 1.83 | 0.78% |
| 2025-05-27 | 20.19 | 20.19 | 19.80 | 19.84 | -1.72% | 2.20 | 0.94% |