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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.95 | 25.88 | 24.86 | 25.54 | +2.28% | 10.41 | 3.50% |
| 2025-09-15 | 25.40 | 25.47 | 24.91 | 24.97 | -2.19% | 8.25 | 2.83% |
| 2025-09-12 | 25.15 | 25.90 | 25.15 | 25.53 | +0.51% | 9.99 | 3.34% |
| 2025-09-11 | 24.42 | 25.45 | 24.25 | 25.40 | +4.61% | 14.47 | 4.98% |
| 2025-09-10 | 24.39 | 24.56 | 24.00 | 24.28 | +0.21% | 5.95 | 2.09% |
| 2025-09-09 | 24.38 | 24.56 | 23.98 | 24.23 | -0.70% | 6.37 | 2.25% |
| 2025-09-08 | 24.46 | 24.63 | 23.95 | 24.40 | -0.57% | 8.94 | 3.15% |
| 2025-09-05 | 24.28 | 24.62 | 23.83 | 24.54 | +1.95% | 9.55 | 3.37% |
| 2025-09-04 | 25.83 | 26.05 | 23.53 | 24.07 | -6.12% | 14.24 | 4.95% |
| 2025-09-03 | 25.62 | 26.22 | 25.41 | 25.64 | -0.16% | 11.26 | 3.75% |
| 2025-09-02 | 26.99 | 27.25 | 25.40 | 25.68 | -5.45% | 17.32 | 5.70% |
| 2025-09-01 | 27.52 | 28.04 | 26.85 | 27.16 | -0.98% | 15.68 | 4.93% |
| 2025-08-29 | 27.80 | 27.89 | 27.20 | 27.43 | -2.04% | 15.39 | 4.80% |
| 2025-08-28 | 26.38 | 28.20 | 26.36 | 28.00 | +5.46% | 24.41 | 7.58% |
| 2025-08-27 | 27.06 | 27.63 | 26.38 | 26.55 | -1.99% | 16.99 | 5.36% |
| 2025-08-26 | 27.75 | 27.93 | 26.98 | 27.09 | -4.24% | 24.65 | 7.71% |
| 2025-08-25 | 27.51 | 29.22 | 26.97 | 28.29 | +6.51% | 32.40 | 9.89% |
| 2025-08-22 | 26.06 | 26.97 | 25.86 | 26.56 | +2.08% | 16.25 | 5.27% |
| 2025-08-21 | 25.81 | 26.83 | 25.81 | 26.02 | +0.85% | 13.31 | 4.35% |
| 2025-08-20 | 25.68 | 25.93 | 24.90 | 25.80 | -0.50% | 10.66 | 3.59% |