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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 36.67 | 37.22 | 36.58 | 37.13 | +0.84% | 3.50 | 1.98% |
| 2025-08-19 | 37.73 | 37.75 | 36.68 | 36.82 | -1.99% | 4.60 | 2.60% |
| 2025-08-18 | 36.83 | 37.73 | 36.65 | 37.57 | +2.28% | 7.06 | 3.98% |
| 2025-08-15 | 36.53 | 36.95 | 36.37 | 36.73 | +0.38% | 3.17 | 1.81% |
| 2025-08-14 | 37.17 | 37.35 | 36.40 | 36.59 | -1.66% | 3.30 | 1.88% |
| 2025-08-13 | 37.13 | 37.59 | 36.97 | 37.21 | -0.08% | 3.28 | 1.85% |
| 2025-08-12 | 38.01 | 38.02 | 36.56 | 37.24 | -1.99% | 3.76 | 2.12% |
| 2025-08-11 | 37.28 | 38.24 | 37.10 | 37.99 | +1.95% | 3.10 | 1.71% |
| 2025-08-08 | 37.33 | 37.75 | 37.23 | 37.27 | -0.45% | 2.29 | 1.28% |
| 2025-08-07 | 38.74 | 38.77 | 37.24 | 37.44 | -2.62% | 4.05 | 2.25% |
| 2025-08-06 | 37.56 | 38.72 | 37.45 | 38.44 | +2.33% | 4.73 | 2.58% |
| 2025-08-05 | 37.57 | 37.81 | 37.06 | 37.57 | +0.03% | 3.14 | 1.75% |
| 2025-08-04 | 36.60 | 37.79 | 36.43 | 37.56 | +2.56% | 3.43 | 1.92% |
| 2025-08-01 | 36.40 | 36.85 | 35.86 | 36.62 | +0.82% | 2.52 | 1.45% |
| 2025-07-31 | 37.21 | 37.50 | 36.25 | 36.32 | -2.62% | 5.28 | 3.01% |
| 2025-07-30 | 38.81 | 38.84 | 37.21 | 37.30 | -3.88% | 4.58 | 2.53% |
| 2025-07-29 | 37.15 | 38.82 | 36.98 | 38.80 | +4.25% | 5.37 | 2.95% |
| 2025-07-28 | 36.79 | 38.04 | 36.75 | 37.22 | +1.55% | 3.69 | 2.06% |
| 2025-07-25 | 36.72 | 37.38 | 36.45 | 36.65 | -0.05% | 3.00 | 1.70% |
| 2025-07-24 | 36.05 | 36.89 | 36.05 | 36.67 | +1.40% | 2.24 | 1.29% |