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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 40.55 | 41.15 | 40.05 | 40.47 | +3.72% | 7.06 | 3.65% |
| 2026-02-13 | 39.59 | 39.86 | 38.95 | 39.02 | -1.98% | 3.42 | 1.83% |
| 2026-02-12 | 39.03 | 40.15 | 38.70 | 39.81 | +2.00% | 4.81 | 2.55% |
| 2026-02-11 | 39.21 | 40.02 | 38.91 | 39.03 | -0.94% | 3.86 | 2.06% |
| 2026-02-10 | 39.90 | 40.00 | 39.01 | 39.40 | -1.65% | 3.69 | 1.96% |
| 2026-02-09 | 38.71 | 40.60 | 38.50 | 40.06 | +5.48% | 8.34 | 4.39% |
| 2026-02-06 | 37.98 | 38.90 | 37.72 | 37.98 | -0.45% | 4.36 | 2.39% |
| 2026-02-05 | 38.41 | 38.93 | 37.42 | 38.15 | -1.52% | 5.71 | 3.16% |
| 2026-02-04 | 40.30 | 40.66 | 38.50 | 38.74 | -4.30% | 7.00 | 3.74% |
| 2026-02-03 | 39.35 | 40.67 | 39.10 | 40.48 | +3.72% | 6.25 | 3.28% |
| 2026-02-02 | 38.98 | 39.93 | 38.93 | 39.03 | -0.43% | 5.45 | 2.91% |
| 2026-01-30 | 38.61 | 39.70 | 37.60 | 39.20 | +0.69% | 8.17 | 4.45% |
| 2026-01-29 | 41.64 | 41.71 | 38.93 | 38.93 | -10.01% | 15.79 | 8.27% |
| 2026-01-28 | 42.80 | 43.53 | 41.73 | 43.26 | +1.41% | 11.65 | 5.75% |
| 2026-01-27 | 40.97 | 43.34 | 40.01 | 42.66 | +3.19% | 10.82 | 5.45% |
| 2026-01-26 | 43.05 | 43.53 | 40.66 | 41.34 | -1.85% | 10.78 | 5.42% |
| 2026-01-23 | 40.10 | 42.75 | 39.75 | 42.12 | +5.96% | 14.31 | 7.26% |
| 2026-01-22 | 39.67 | 40.50 | 39.27 | 39.75 | +0.28% | 6.35 | 3.35% |
| 2026-01-21 | 38.18 | 40.10 | 38.16 | 39.64 | +2.83% | 7.93 | 4.21% |
| 2026-01-20 | 39.78 | 40.17 | 37.85 | 38.55 | -3.12% | 7.79 | 4.24% |