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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 44.00 | 44.20 | 41.58 | 41.96 | -5.20% | 31.65 | 5.81% |
| 2026-03-20 | 46.98 | 47.40 | 44.11 | 44.26 | -3.66% | 36.96 | 6.33% |
| 2026-03-19 | 46.10 | 47.05 | 45.64 | 45.94 | -3.59% | 29.13 | 4.96% |
| 2026-03-18 | 47.75 | 47.99 | 46.30 | 47.65 | +1.88% | 41.66 | 6.94% |
| 2026-03-17 | 51.33 | 51.50 | 46.55 | 46.77 | -8.49% | 44.24 | 7.23% |
| 2026-03-16 | 52.83 | 53.30 | 50.19 | 51.11 | -2.39% | 32.90 | 5.05% |
| 2026-03-13 | 55.00 | 56.12 | 52.21 | 52.36 | -5.66% | 44.17 | 6.45% |
| 2026-03-12 | 57.02 | 59.59 | 55.00 | 55.50 | -2.68% | 59.05 | 8.14% |
| 2026-03-11 | 58.60 | 61.78 | 56.66 | 57.03 | -0.30% | 108.68 | 14.45% |
| 2026-03-10 | 53.00 | 57.20 | 52.71 | 57.20 | +10.00% | 80.10 | 11.32% |
| 2026-03-09 | 50.86 | 52.20 | 47.60 | 52.00 | -1.44% | 61.61 | 9.76% |
| 2026-03-06 | 55.50 | 56.13 | 52.40 | 52.76 | -7.06% | 73.53 | 10.79% |
| 2026-03-05 | 59.00 | 59.61 | 55.00 | 56.77 | -2.86% | 79.79 | 11.02% |
| 2026-03-04 | 54.00 | 58.93 | 54.00 | 58.44 | +4.12% | 90.81 | 12.51% |
| 2026-03-03 | 58.41 | 60.21 | 55.00 | 56.13 | -1.02% | 139.90 | 19.15% |
| 2026-03-02 | 55.00 | 56.71 | 54.59 | 56.71 | +10.01% | 19.84 | 2.79% |
| 2026-02-27 | 45.55 | 51.55 | 45.55 | 51.55 | +10.01% | 76.71 | 12.35% |
| 2026-02-26 | 43.09 | 46.86 | 43.00 | 46.86 | +10.00% | 81.79 | 14.06% |
| 2026-02-25 | 43.80 | 44.28 | 42.24 | 42.60 | -3.27% | 40.76 | 7.48% |
| 2026-02-24 | 43.35 | 45.52 | 43.34 | 44.04 | +5.76% | 46.05 | 8.17% |