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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.96 | 20.38 | 19.96 | 20.19 | +0.94% | 1.87 | 0.79% |
| 2025-05-23 | 20.38 | 20.51 | 19.98 | 20.00 | -2.04% | 2.91 | 1.22% |
| 2025-05-22 | 20.54 | 20.73 | 20.39 | 20.42 | -1.44% | 2.34 | 0.97% |
| 2025-05-21 | 20.99 | 21.05 | 20.67 | 20.71 | -0.48% | 2.28 | 0.93% |
| 2025-05-20 | 20.63 | 20.93 | 20.47 | 20.81 | +0.77% | 2.57 | 1.05% |
| 2025-05-19 | 20.65 | 20.70 | 20.40 | 20.65 | -0.24% | 2.84 | 1.17% |
| 2025-05-16 | 20.61 | 20.96 | 20.56 | 20.70 | -0.33% | 2.94 | 1.20% |
| 2025-05-15 | 21.76 | 21.78 | 20.71 | 20.77 | -4.51% | 5.82 | 2.35% |
| 2025-05-14 | 21.66 | 22.30 | 21.66 | 21.75 | +0.37% | 6.45 | 2.50% |
| 2025-05-13 | 22.32 | 22.34 | 21.61 | 21.68 | -1.44% | 4.39 | 1.71% |
| 2025-05-12 | 21.81 | 22.05 | 21.72 | 21.99 | +1.84% | 4.10 | 1.59% |
| 2025-05-09 | 22.11 | 22.11 | 21.49 | 21.60 | -2.33% | 4.30 | 1.68% |
| 2025-05-08 | 21.79 | 22.18 | 21.71 | 22.11 | +1.46% | 5.46 | 2.10% |
| 2025-05-07 | 22.35 | 22.39 | 21.63 | 21.79 | -1.08% | 6.15 | 2.38% |
| 2025-05-06 | 21.36 | 22.19 | 21.36 | 22.03 | +4.07% | 7.48 | 2.90% |