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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 35.45 | 36.03 | 35.10 | 35.84 | +1.10% | 3.40 | 2.00% |
| 2026-04-21 | 35.38 | 35.60 | 34.88 | 35.45 | +0.88% | 3.18 | 1.89% |
| 2026-04-20 | 34.83 | 35.47 | 34.51 | 35.14 | +0.92% | 4.50 | 2.69% |
| 2026-04-17 | 33.16 | 35.17 | 33.00 | 34.82 | +4.88% | 6.02 | 3.67% |
| 2026-04-16 | 33.11 | 33.29 | 32.90 | 33.20 | +0.27% | 2.55 | 1.62% |
| 2026-04-15 | 33.66 | 34.10 | 33.05 | 33.11 | -0.45% | 3.23 | 2.03% |
| 2026-04-14 | 32.73 | 33.48 | 32.57 | 33.26 | +1.87% | 3.15 | 2.01% |
| 2026-04-13 | 32.02 | 32.85 | 31.92 | 32.65 | +0.90% | 2.70 | 1.75% |
| 2026-04-10 | 32.30 | 32.84 | 32.20 | 32.36 | +0.78% | 2.38 | 1.54% |
| 2026-04-09 | 32.55 | 32.55 | 31.93 | 32.11 | -2.16% | 3.31 | 2.17% |
| 2026-04-08 | 31.80 | 32.84 | 31.55 | 32.82 | +5.91% | 5.19 | 3.39% |
| 2026-04-07 | 31.93 | 32.05 | 30.91 | 30.99 | -2.85% | 3.00 | 2.01% |
| 2026-04-03 | 31.80 | 31.99 | 30.99 | 31.90 | +0.76% | 2.44 | 1.63% |
| 2026-04-02 | 33.68 | 33.68 | 31.45 | 31.66 | -6.39% | 4.68 | 3.05% |
| 2026-04-01 | 34.88 | 34.98 | 33.50 | 33.82 | -0.47% | 3.17 | 1.96% |
| 2026-03-31 | 34.24 | 34.92 | 33.90 | 33.98 | -0.99% | 1.99 | 1.22% |
| 2026-03-30 | 33.50 | 34.49 | 33.50 | 34.32 | -0.58% | 1.70 | 1.05% |
| 2026-03-27 | 34.05 | 34.85 | 33.90 | 34.52 | -0.14% | 1.70 | 1.04% |
| 2026-03-26 | 35.12 | 35.26 | 34.31 | 34.57 | -2.23% | 1.51 | 0.92% |
| 2026-03-25 | 34.98 | 35.64 | 34.98 | 35.36 | +1.90% | 2.09 | 1.24% |