火炬电子 sh.603678
39.50
+4.83%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 41.32 | 41.34 | 39.11 | 39.50 | +4.83% | 22.23 | 11.70% |
| 2026-05-22 | 34.54 | 37.68 | 34.54 | 37.68 | +10.01% | 15.02 | 8.52% |
| 2026-05-21 | 35.30 | 36.50 | 34.15 | 34.25 | -2.67% | 6.33 | 3.75% |
| 2026-05-20 | 34.83 | 35.83 | 34.59 | 35.19 | +0.77% | 7.03 | 4.20% |
| 2026-05-19 | 32.60 | 35.61 | 32.07 | 34.92 | +6.69% | 7.95 | 4.86% |
| 2026-05-18 | 31.99 | 33.52 | 31.60 | 32.73 | +1.87% | 2.85 | 1.83% |
| 2026-05-15 | 33.16 | 33.46 | 32.00 | 32.13 | -2.01% | 3.18 | 2.06% |
| 2026-05-14 | 34.25 | 34.32 | 32.77 | 32.79 | -4.09% | 3.66 | 2.31% |
| 2026-05-13 | 33.65 | 34.40 | 33.38 | 34.19 | +1.36% | 3.63 | 2.24% |
| 2026-05-12 | 34.61 | 34.74 | 33.53 | 33.73 | -2.35% | 3.52 | 2.18% |
| 2026-05-11 | 33.98 | 35.19 | 33.78 | 34.54 | +3.17% | 5.54 | 3.37% |
| 2026-05-08 | 32.73 | 33.59 | 32.30 | 33.48 | +1.86% | 4.12 | 2.63% |
| 2026-05-07 | 33.12 | 33.24 | 32.56 | 32.87 | -0.39% | 3.16 | 2.03% |
| 2026-05-06 | 32.90 | 33.98 | 32.90 | 33.00 | +1.51% | 3.61 | 2.28% |
| 2026-04-30 | 32.20 | 33.10 | 32.15 | 32.51 | 0.00% | 3.60 | 2.32% |
| 2026-04-29 | 32.35 | 33.05 | 31.75 | 32.51 | -7.64% | 8.64 | 5.62% |
| 2026-04-28 | 34.65 | 35.76 | 34.08 | 35.20 | +1.79% | 5.33 | 3.19% |
| 2026-04-27 | 34.49 | 34.94 | 34.25 | 34.58 | +0.38% | 2.47 | 1.50% |
| 2026-04-24 | 34.78 | 35.08 | 34.40 | 34.45 | -1.12% | 2.33 | 1.41% |
| 2026-04-23 | 35.80 | 35.83 | 34.55 | 34.84 | -2.79% | 3.26 | 1.96% |