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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 36.05 | 37.73 | 36.05 | 37.47 | +4.12% | 5.30 | 2.99% |
| 2025-06-24 | 34.58 | 36.05 | 33.92 | 35.98 | +3.41% | 4.40 | 2.62% |
| 2025-06-23 | 33.23 | 35.06 | 33.17 | 34.80 | +3.68% | 3.29 | 2.02% |
| 2025-06-20 | 33.46 | 33.64 | 32.85 | 33.56 | +0.30% | 1.87 | 1.18% |
| 2025-06-19 | 33.89 | 34.08 | 33.11 | 33.46 | -2.04% | 1.69 | 1.05% |
| 2025-06-18 | 33.79 | 34.39 | 33.63 | 34.16 | +0.88% | 1.47 | 0.91% |
| 2025-06-17 | 34.10 | 34.46 | 33.81 | 33.86 | -0.70% | 1.95 | 1.20% |
| 2025-06-16 | 35.33 | 35.79 | 33.67 | 34.10 | -3.49% | 3.39 | 2.07% |
| 2025-06-13 | 35.16 | 35.50 | 34.87 | 35.33 | +1.20% | 1.93 | 1.15% |
| 2025-06-12 | 34.20 | 35.53 | 34.02 | 34.92 | +1.59% | 1.97 | 1.18% |
| 2025-06-11 | 34.20 | 34.55 | 33.88 | 34.37 | +0.47% | 1.14 | 0.70% |
| 2025-06-10 | 35.07 | 35.07 | 33.62 | 34.21 | -2.80% | 3.21 | 1.97% |
| 2025-06-09 | 35.38 | 35.85 | 35.04 | 35.20 | -0.53% | 1.86 | 1.10% |
| 2025-06-06 | 35.70 | 36.38 | 35.21 | 35.38 | -0.34% | 1.92 | 1.12% |
| 2025-06-05 | 35.40 | 36.00 | 35.05 | 35.50 | +0.31% | 1.72 | 1.02% |
| 2025-06-04 | 35.40 | 35.63 | 34.92 | 35.39 | -0.45% | 1.19 | 0.71% |
| 2025-06-03 | 36.03 | 36.30 | 35.38 | 35.55 | -1.22% | 1.59 | 0.94% |
| 2025-05-30 | 34.76 | 36.55 | 34.56 | 35.99 | +3.32% | 3.31 | 1.93% |
| 2025-05-29 | 34.34 | 35.05 | 34.11 | 34.84 | +1.89% | 1.91 | 1.16% |
| 2025-05-28 | 34.28 | 34.55 | 34.06 | 34.19 | -0.06% | 1.51 | 0.92% |