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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 35.16 | 35.17 | 33.98 | 34.21 | -2.93% | 2.11 | 1.28% |
| 2025-05-26 | 35.00 | 35.34 | 34.60 | 35.24 | +0.71% | 1.40 | 0.84% |
| 2025-05-23 | 35.30 | 35.78 | 34.99 | 34.99 | -1.48% | 1.52 | 0.90% |
| 2025-05-22 | 35.49 | 36.38 | 35.17 | 35.52 | -0.20% | 2.23 | 1.30% |
| 2025-05-21 | 35.50 | 35.99 | 35.29 | 35.59 | +0.28% | 2.65 | 1.55% |
| 2025-05-20 | 36.16 | 36.29 | 35.14 | 35.49 | -1.82% | 2.75 | 1.62% |
| 2025-05-19 | 36.39 | 36.69 | 35.80 | 36.15 | -0.55% | 1.51 | 0.87% |
| 2025-05-16 | 36.52 | 36.93 | 36.21 | 36.35 | -0.60% | 1.53 | 0.87% |
| 2025-05-15 | 37.29 | 37.56 | 36.28 | 36.57 | -2.54% | 2.39 | 1.37% |
| 2025-05-14 | 37.91 | 38.38 | 37.37 | 37.52 | -1.33% | 2.58 | 1.43% |
| 2025-05-13 | 39.68 | 39.69 | 37.83 | 38.03 | -4.18% | 3.75 | 2.04% |
| 2025-05-12 | 37.14 | 40.26 | 37.14 | 39.69 | +6.40% | 5.97 | 3.18% |
| 2025-05-09 | 38.57 | 38.73 | 36.78 | 37.30 | -3.42% | 3.78 | 2.12% |
| 2025-05-08 | 39.00 | 39.22 | 38.08 | 38.62 | -1.79% | 3.49 | 1.90% |
| 2025-05-07 | 38.40 | 40.36 | 38.34 | 39.33 | +3.83% | 5.53 | 2.95% |
| 2025-05-06 | 37.95 | 38.41 | 37.24 | 37.88 | +0.26% | 3.40 | 1.89% |