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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 38.76 | 41.02 | 38.76 | 39.02 | -9.40% | 101.84 | 20.18% |
| 2026-01-15 | 43.07 | 43.07 | 43.07 | 43.07 | -10.01% | 10.76 | 1.96% |
| 2026-01-14 | 45.88 | 48.75 | 40.42 | 47.86 | +7.99% | 166.78 | 28.44% |
| 2026-01-13 | 47.10 | 47.10 | 39.62 | 44.32 | +3.50% | 139.16 | 24.22% |
| 2026-01-12 | 42.30 | 42.82 | 42.28 | 42.82 | +9.99% | 20.59 | 3.79% |
| 2026-01-09 | 38.50 | 40.45 | 37.07 | 38.93 | +3.81% | 84.15 | 17.11% |
| 2026-01-08 | 35.97 | 38.34 | 35.24 | 37.50 | +2.18% | 76.92 | 16.34% |
| 2026-01-07 | 34.68 | 38.36 | 34.01 | 36.70 | +4.02% | 87.55 | 18.90% |
| 2026-01-06 | 35.98 | 36.87 | 33.48 | 35.28 | -0.03% | 97.50 | 21.85% |
| 2026-01-05 | 33.81 | 35.29 | 32.58 | 35.29 | +10.01% | 45.93 | 10.59% |
| 2025-12-31 | 29.89 | 32.08 | 29.89 | 32.08 | +10.01% | 42.72 | 10.57% |
| 2025-12-30 | 30.09 | 31.15 | 28.89 | 29.16 | -4.30% | 41.89 | 11.07% |
| 2025-12-29 | 30.50 | 31.74 | 30.08 | 30.47 | +3.46% | 48.68 | 12.48% |
| 2025-12-26 | 27.70 | 30.36 | 27.60 | 29.45 | +5.67% | 51.93 | 14.05% |
| 2025-12-25 | 27.50 | 28.52 | 27.45 | 27.87 | +0.43% | 25.82 | 7.24% |
| 2025-12-24 | 27.01 | 27.81 | 26.73 | 27.75 | +1.28% | 19.91 | 5.70% |
| 2025-12-23 | 28.31 | 28.58 | 27.02 | 27.40 | -4.03% | 28.80 | 8.18% |
| 2025-12-22 | 27.83 | 29.33 | 27.60 | 28.55 | +3.52% | 42.31 | 11.60% |
| 2025-12-19 | 26.58 | 28.49 | 26.10 | 27.58 | +4.83% | 40.27 | 11.62% |
| 2025-12-18 | 27.00 | 27.18 | 26.21 | 26.31 | -1.46% | 28.10 | 8.26% |