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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 43.01 | 44.29 | 41.53 | 41.64 | -3.99% | 35.99 | 6.65% |
| 2026-02-12 | 41.65 | 44.23 | 40.88 | 43.37 | +4.20% | 46.00 | 8.44% |
| 2026-02-11 | 42.56 | 45.43 | 41.47 | 41.62 | -5.11% | 48.04 | 8.78% |
| 2026-02-10 | 42.83 | 45.36 | 42.72 | 43.86 | +2.38% | 54.30 | 9.68% |
| 2026-02-09 | 42.50 | 43.33 | 40.77 | 42.84 | +3.85% | 56.65 | 10.53% |
| 2026-02-06 | 38.60 | 42.98 | 38.50 | 41.25 | +5.58% | 74.15 | 13.94% |
| 2026-02-05 | 39.90 | 40.73 | 38.40 | 39.07 | -4.31% | 31.84 | 6.36% |
| 2026-02-04 | 41.51 | 42.48 | 39.90 | 40.83 | -3.66% | 45.07 | 8.69% |
| 2026-02-03 | 40.16 | 42.38 | 39.80 | 42.38 | +7.62% | 52.15 | 9.95% |
| 2026-02-02 | 40.60 | 42.28 | 39.25 | 39.38 | -0.56% | 47.64 | 9.19% |
| 2026-01-30 | 39.04 | 40.72 | 37.59 | 39.60 | 0.00% | 40.07 | 8.06% |
| 2026-01-29 | 39.67 | 41.25 | 39.47 | 39.60 | -1.96% | 40.21 | 7.84% |
| 2026-01-28 | 41.70 | 42.00 | 39.01 | 40.39 | +1.28% | 54.78 | 10.68% |
| 2026-01-27 | 39.92 | 41.56 | 38.90 | 39.88 | -0.72% | 38.71 | 7.65% |
| 2026-01-26 | 42.00 | 42.86 | 39.51 | 40.17 | -3.95% | 66.69 | 12.76% |
| 2026-01-23 | 38.70 | 41.82 | 38.70 | 41.82 | +9.99% | 46.46 | 8.99% |
| 2026-01-22 | 36.70 | 38.32 | 36.16 | 38.02 | +3.91% | 48.82 | 10.26% |
| 2026-01-21 | 37.11 | 37.99 | 36.38 | 36.59 | -1.29% | 35.42 | 7.53% |
| 2026-01-20 | 40.00 | 40.60 | 36.38 | 37.07 | -5.70% | 58.78 | 12.24% |
| 2026-01-19 | 39.09 | 40.71 | 38.28 | 39.31 | +0.74% | 64.61 | 12.83% |