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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 52.05 | 53.41 | 51.83 | 53.05 | +0.15% | 49.22 | 7.35% |
| 2026-04-20 | 50.60 | 53.88 | 50.59 | 52.97 | +7.51% | 69.30 | 10.41% |
| 2026-04-17 | 48.20 | 49.97 | 48.11 | 49.27 | +1.32% | 34.21 | 5.46% |
| 2026-04-16 | 48.00 | 49.00 | 47.32 | 48.63 | +0.31% | 37.41 | 6.10% |
| 2026-04-15 | 50.70 | 51.26 | 47.60 | 48.48 | -4.53% | 43.77 | 6.93% |
| 2026-04-14 | 50.55 | 50.90 | 49.28 | 50.78 | +1.22% | 43.83 | 6.87% |
| 2026-04-13 | 51.30 | 51.70 | 48.75 | 50.17 | -4.26% | 52.04 | 8.14% |
| 2026-04-10 | 54.80 | 54.80 | 51.70 | 52.40 | -4.64% | 68.49 | 10.19% |
| 2026-04-09 | 51.20 | 54.98 | 49.70 | 54.95 | +7.22% | 73.72 | 11.12% |
| 2026-04-08 | 50.10 | 51.27 | 49.41 | 51.25 | +5.00% | 61.83 | 9.63% |
| 2026-04-07 | 48.99 | 50.97 | 48.25 | 48.81 | -0.71% | 41.69 | 6.64% |
| 2026-04-03 | 48.81 | 50.80 | 48.63 | 49.16 | +2.80% | 57.92 | 9.15% |
| 2026-04-02 | 48.19 | 50.50 | 47.53 | 47.82 | -2.13% | 47.20 | 7.58% |
| 2026-04-01 | 52.33 | 52.38 | 48.00 | 48.86 | -3.21% | 55.91 | 8.95% |
| 2026-03-31 | 47.60 | 52.41 | 46.50 | 50.48 | +3.44% | 74.31 | 11.78% |
| 2026-03-30 | 44.99 | 49.80 | 44.90 | 48.80 | +6.13% | 51.43 | 8.47% |
| 2026-03-27 | 44.39 | 46.94 | 43.40 | 45.98 | +1.23% | 34.72 | 6.04% |
| 2026-03-26 | 46.96 | 47.75 | 45.14 | 45.42 | -3.26% | 38.95 | 6.61% |
| 2026-03-25 | 45.90 | 48.05 | 45.78 | 46.95 | +6.70% | 55.02 | 9.21% |
| 2026-03-24 | 42.98 | 44.39 | 41.80 | 44.00 | +4.86% | 40.44 | 7.38% |