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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.60 | 26.80 | 25.48 | 26.70 | +5.49% | 29.71 | 8.90% |
| 2025-12-16 | 26.20 | 26.39 | 25.08 | 25.31 | -5.45% | 21.90 | 6.72% |
| 2025-12-15 | 26.04 | 27.27 | 25.67 | 26.77 | +1.10% | 33.25 | 9.87% |
| 2025-12-12 | 25.28 | 26.90 | 25.01 | 26.48 | +4.25% | 37.36 | 11.23% |
| 2025-12-11 | 25.08 | 25.82 | 24.58 | 25.40 | +2.09% | 30.38 | 9.43% |
| 2025-12-10 | 24.50 | 25.08 | 24.11 | 24.88 | +1.01% | 15.91 | 5.07% |
| 2025-12-09 | 24.80 | 24.99 | 24.31 | 24.63 | -0.89% | 20.27 | 6.43% |
| 2025-12-08 | 23.29 | 25.26 | 23.27 | 24.85 | +8.18% | 33.06 | 10.48% |
| 2025-12-05 | 22.51 | 23.06 | 22.35 | 22.97 | +1.95% | 9.58 | 3.28% |
| 2025-12-04 | 22.67 | 22.67 | 22.20 | 22.53 | -0.84% | 6.86 | 2.40% |
| 2025-12-03 | 23.10 | 23.30 | 22.70 | 22.72 | -0.87% | 7.21 | 2.47% |
| 2025-12-02 | 23.35 | 23.74 | 22.86 | 22.92 | -3.45% | 12.28 | 4.44% |
| 2025-12-01 | 22.99 | 23.85 | 22.91 | 23.74 | +3.85% | 13.14 | 4.64% |
| 2025-11-28 | 22.84 | 22.99 | 22.67 | 22.86 | -0.26% | 4.63 | 1.68% |
| 2025-11-27 | 23.05 | 23.39 | 22.90 | 22.92 | -1.63% | 9.74 | 3.50% |
| 2025-11-26 | 22.83 | 24.10 | 22.64 | 23.30 | +2.06% | 13.40 | 4.78% |
| 2025-11-25 | 22.20 | 23.03 | 22.16 | 22.83 | +3.35% | 8.51 | 3.11% |
| 2025-11-24 | 21.82 | 22.18 | 21.67 | 22.09 | +2.22% | 4.63 | 1.75% |
| 2025-11-21 | 21.95 | 22.19 | 21.58 | 21.61 | -4.30% | 6.35 | 2.42% |
| 2025-11-20 | 22.93 | 23.05 | 22.55 | 22.58 | -0.88% | 3.83 | 1.42% |