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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.01 | 23.14 | 22.52 | 22.78 | -1.21% | 5.03 | 1.86% |
| 2025-11-18 | 23.08 | 23.27 | 22.88 | 23.06 | -0.26% | 3.90 | 1.43% |
| 2025-11-17 | 23.01 | 23.26 | 22.88 | 23.12 | 0.00% | 4.45 | 1.63% |
| 2025-11-14 | 23.40 | 23.45 | 23.12 | 23.12 | -1.62% | 4.29 | 1.56% |
| 2025-11-13 | 23.32 | 23.52 | 23.11 | 23.50 | +0.43% | 4.39 | 1.59% |
| 2025-11-12 | 23.71 | 23.78 | 23.28 | 23.40 | -1.80% | 4.82 | 1.74% |
| 2025-11-11 | 24.14 | 24.28 | 23.73 | 23.83 | -1.24% | 5.16 | 1.82% |
| 2025-11-10 | 24.33 | 24.61 | 23.91 | 24.13 | -0.82% | 6.82 | 2.38% |
| 2025-11-07 | 24.10 | 24.44 | 23.92 | 24.33 | +0.33% | 6.98 | 2.43% |
| 2025-11-06 | 23.86 | 24.26 | 23.79 | 24.25 | +2.06% | 8.43 | 2.95% |
| 2025-11-05 | 23.50 | 23.93 | 23.42 | 23.76 | -0.21% | 4.83 | 1.72% |
| 2025-11-04 | 24.28 | 24.28 | 23.60 | 23.81 | -1.94% | 6.05 | 2.14% |
| 2025-11-03 | 24.19 | 24.31 | 23.85 | 24.28 | -0.12% | 6.81 | 2.39% |
| 2025-10-31 | 25.10 | 25.15 | 24.26 | 24.31 | -3.11% | 11.86 | 4.08% |
| 2025-10-30 | 26.49 | 26.49 | 25.00 | 25.09 | -4.42% | 13.71 | 4.54% |
| 2025-10-29 | 26.35 | 26.46 | 25.91 | 26.25 | +0.04% | 7.48 | 2.41% |
| 2025-10-28 | 26.13 | 26.52 | 26.08 | 26.24 | -0.04% | 8.57 | 2.75% |
| 2025-10-27 | 25.71 | 26.40 | 25.71 | 26.25 | +2.70% | 10.83 | 3.49% |
| 2025-10-24 | 25.33 | 25.66 | 25.20 | 25.56 | +1.83% | 8.88 | 2.94% |
| 2025-10-23 | 25.60 | 25.66 | 24.45 | 25.10 | -2.22% | 9.50 | 3.24% |