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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 34.58 | 34.77 | 33.68 | 34.70 | +2.54% | 2.28 | 1.40% |
| 2026-03-23 | 35.16 | 35.30 | 33.48 | 33.84 | -6.00% | 3.26 | 1.99% |
| 2026-03-20 | 37.10 | 37.36 | 35.98 | 36.00 | -2.44% | 2.48 | 1.43% |
| 2026-03-19 | 37.39 | 37.48 | 36.76 | 36.90 | -2.59% | 2.29 | 1.30% |
| 2026-03-18 | 37.30 | 37.98 | 37.12 | 37.88 | +1.55% | 2.72 | 1.52% |
| 2026-03-17 | 37.78 | 37.93 | 37.05 | 37.30 | -1.27% | 2.72 | 1.53% |
| 2026-03-16 | 37.21 | 38.06 | 36.50 | 37.78 | +1.56% | 3.39 | 1.92% |
| 2026-03-13 | 38.25 | 38.33 | 37.10 | 37.20 | -3.38% | 3.22 | 1.80% |
| 2026-03-12 | 38.83 | 39.14 | 37.82 | 38.50 | -1.31% | 3.39 | 1.85% |
| 2026-03-11 | 39.24 | 39.65 | 38.69 | 39.01 | -0.38% | 4.28 | 2.30% |
| 2026-03-10 | 37.90 | 39.54 | 37.90 | 39.16 | +7.20% | 7.84 | 4.24% |
| 2026-03-09 | 37.50 | 37.51 | 35.78 | 36.53 | -5.39% | 6.58 | 3.80% |
| 2026-03-06 | 38.12 | 39.11 | 37.61 | 38.61 | +0.49% | 3.72 | 2.03% |
| 2026-03-05 | 39.30 | 39.45 | 37.95 | 38.42 | -0.34% | 4.83 | 2.62% |
| 2026-03-04 | 38.31 | 39.78 | 38.25 | 38.55 | -0.72% | 6.39 | 3.44% |
| 2026-03-03 | 43.00 | 43.10 | 38.78 | 38.83 | -9.72% | 10.32 | 5.36% |
| 2026-03-02 | 43.58 | 44.00 | 42.50 | 43.01 | -0.67% | 8.68 | 4.24% |
| 2026-02-27 | 43.00 | 43.48 | 42.30 | 43.30 | -0.46% | 8.44 | 4.13% |
| 2026-02-26 | 40.41 | 44.20 | 39.91 | 43.50 | +7.28% | 13.80 | 6.84% |
| 2026-02-25 | 40.59 | 41.06 | 40.28 | 40.55 | +0.20% | 6.15 | 3.17% |