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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 39.37 | 40.88 | 39.03 | 39.79 | +0.66% | 7.41 | 3.89% |
| 2026-01-16 | 39.00 | 40.78 | 38.30 | 39.53 | +1.75% | 8.61 | 4.60% |
| 2026-01-15 | 39.30 | 39.66 | 38.18 | 38.85 | -2.34% | 8.27 | 4.48% |
| 2026-01-14 | 39.52 | 41.12 | 38.73 | 39.78 | +0.66% | 13.59 | 7.13% |
| 2026-01-13 | 42.08 | 42.10 | 38.91 | 39.52 | -6.57% | 15.75 | 8.33% |
| 2026-01-12 | 39.41 | 42.50 | 39.39 | 42.30 | +7.33% | 19.19 | 9.84% |
| 2026-01-09 | 38.00 | 40.81 | 37.87 | 39.41 | +6.23% | 20.64 | 10.98% |
| 2026-01-08 | 35.85 | 37.34 | 35.73 | 37.10 | +2.83% | 9.94 | 5.68% |
| 2026-01-07 | 36.50 | 36.50 | 35.78 | 36.08 | -0.82% | 5.94 | 3.47% |
| 2026-01-06 | 35.94 | 36.58 | 35.70 | 36.38 | +1.28% | 8.21 | 4.78% |
| 2026-01-05 | 35.50 | 36.23 | 35.20 | 35.92 | +1.70% | 8.09 | 4.76% |
| 2025-12-31 | 35.05 | 35.77 | 34.98 | 35.32 | +0.17% | 5.55 | 3.30% |
| 2025-12-30 | 36.15 | 36.15 | 35.22 | 35.26 | -3.05% | 7.45 | 4.40% |
| 2025-12-29 | 36.88 | 37.05 | 36.04 | 36.37 | -0.55% | 8.25 | 4.76% |
| 2025-12-26 | 36.26 | 36.80 | 35.86 | 36.57 | +0.33% | 11.02 | 6.39% |
| 2025-12-25 | 36.45 | 37.50 | 36.11 | 36.45 | +0.86% | 18.20 | 10.39% |
| 2025-12-24 | 32.69 | 36.14 | 32.63 | 36.14 | +10.02% | 15.77 | 9.42% |
| 2025-12-23 | 32.99 | 33.23 | 32.64 | 32.85 | -0.64% | 3.12 | 2.00% |
| 2025-12-22 | 33.20 | 33.56 | 32.57 | 33.06 | +0.73% | 5.04 | 3.20% |
| 2025-12-19 | 31.49 | 32.84 | 31.41 | 32.82 | +4.59% | 5.49 | 3.57% |