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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.96 | 25.99 | 25.57 | 25.67 | -1.84% | 6.46 | 2.12% |
| 2025-10-21 | 25.66 | 26.39 | 25.49 | 26.15 | +1.24% | 9.91 | 3.22% |
| 2025-10-20 | 25.90 | 26.60 | 25.57 | 25.83 | +1.10% | 9.07 | 2.94% |
| 2025-10-17 | 27.15 | 27.29 | 25.51 | 25.55 | -4.02% | 12.35 | 3.97% |
| 2025-10-16 | 26.38 | 27.15 | 26.04 | 26.62 | +1.41% | 15.47 | 4.89% |
| 2025-10-15 | 25.35 | 26.88 | 25.29 | 26.25 | +4.00% | 16.89 | 5.43% |
| 2025-10-14 | 26.90 | 27.18 | 25.09 | 25.24 | -6.00% | 15.35 | 4.99% |
| 2025-10-13 | 26.00 | 27.19 | 25.90 | 26.85 | -1.47% | 11.30 | 3.60% |
| 2025-10-10 | 27.51 | 27.95 | 26.83 | 27.25 | -2.01% | 15.16 | 4.69% |
| 2025-10-09 | 27.49 | 28.50 | 27.49 | 27.81 | +1.31% | 18.03 | 5.44% |
| 2025-09-30 | 28.59 | 28.71 | 27.33 | 27.45 | -1.89% | 14.59 | 4.51% |
| 2025-09-29 | 28.00 | 28.29 | 27.49 | 27.98 | -0.60% | 13.72 | 4.22% |
| 2025-09-26 | 29.14 | 29.68 | 28.13 | 28.15 | -3.40% | 16.97 | 5.06% |
| 2025-09-25 | 28.40 | 29.83 | 28.27 | 29.14 | +2.28% | 27.40 | 8.07% |
| 2025-09-24 | 28.09 | 28.80 | 27.71 | 28.49 | +1.53% | 23.01 | 6.97% |
| 2025-09-23 | 29.75 | 30.00 | 27.20 | 28.06 | -5.36% | 34.80 | 10.57% |
| 2025-09-22 | 29.80 | 30.85 | 29.00 | 29.65 | -0.77% | 38.12 | 10.96% |
| 2025-09-19 | 30.47 | 31.48 | 29.61 | 29.88 | +3.46% | 52.41 | 14.80% |
| 2025-09-18 | 26.25 | 28.88 | 26.17 | 28.88 | +10.02% | 42.83 | 13.00% |
| 2025-09-17 | 25.48 | 26.60 | 25.30 | 26.25 | +2.78% | 11.72 | 3.84% |