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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 37.14 | 37.14 | 36.07 | 36.16 | -2.71% | 3.26 | 1.88% |
| 2025-07-22 | 37.15 | 37.92 | 36.85 | 37.17 | +0.40% | 3.22 | 1.80% |
| 2025-07-21 | 36.72 | 37.49 | 36.63 | 37.02 | +0.79% | 2.56 | 1.45% |
| 2025-07-18 | 36.76 | 37.22 | 36.46 | 36.73 | -0.30% | 2.99 | 1.70% |
| 2025-07-17 | 35.75 | 37.45 | 35.09 | 36.84 | +2.47% | 4.53 | 2.62% |
| 2025-07-16 | 36.75 | 37.17 | 35.84 | 35.95 | -2.33% | 3.48 | 2.01% |
| 2025-07-15 | 36.48 | 36.93 | 36.21 | 36.81 | +1.04% | 2.32 | 1.33% |
| 2025-07-14 | 37.44 | 37.45 | 36.41 | 36.43 | -2.69% | 3.66 | 2.09% |
| 2025-07-11 | 36.55 | 37.70 | 36.54 | 37.44 | +1.24% | 3.29 | 1.85% |
| 2025-07-10 | 37.21 | 37.54 | 36.72 | 36.98 | +1.64% | 3.97 | 2.24% |
| 2025-07-09 | 36.77 | 37.51 | 36.32 | 36.38 | -1.64% | 2.10 | 1.19% |
| 2025-07-08 | 36.37 | 37.65 | 36.26 | 36.99 | +1.70% | 4.51 | 2.56% |
| 2025-07-07 | 36.52 | 37.16 | 36.30 | 36.37 | -0.49% | 1.59 | 0.91% |
| 2025-07-04 | 36.45 | 36.95 | 36.16 | 36.55 | -0.03% | 1.95 | 1.12% |
| 2025-07-03 | 37.07 | 37.83 | 36.36 | 36.56 | -1.29% | 2.19 | 1.24% |
| 2025-07-02 | 37.83 | 37.93 | 36.89 | 37.04 | -2.23% | 1.78 | 1.00% |
| 2025-07-01 | 37.65 | 38.34 | 37.35 | 37.88 | +0.03% | 2.36 | 1.31% |
| 2025-06-30 | 37.13 | 39.20 | 37.13 | 37.87 | +2.26% | 4.70 | 2.57% |
| 2025-06-27 | 36.71 | 37.53 | 36.47 | 37.04 | +1.64% | 2.20 | 1.24% |
| 2025-06-26 | 37.75 | 37.99 | 36.35 | 36.44 | -2.74% | 3.66 | 2.06% |