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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 31.49 | 31.94 | 31.30 | 31.38 | -0.35% | 2.32 | 1.54% |
| 2025-12-17 | 31.32 | 31.50 | 30.61 | 31.49 | +0.48% | 2.53 | 1.71% |
| 2025-12-16 | 32.20 | 32.43 | 31.25 | 31.34 | -3.36% | 3.16 | 2.11% |
| 2025-12-15 | 32.46 | 32.95 | 32.42 | 32.43 | -1.04% | 2.64 | 1.70% |
| 2025-12-12 | 32.18 | 33.10 | 32.12 | 32.77 | +1.27% | 4.48 | 2.87% |
| 2025-12-11 | 32.76 | 33.03 | 32.36 | 32.36 | -1.22% | 3.53 | 2.28% |
| 2025-12-10 | 33.00 | 33.18 | 32.26 | 32.76 | +0.12% | 4.58 | 2.94% |
| 2025-12-09 | 31.90 | 33.33 | 31.90 | 32.72 | +2.60% | 6.42 | 4.12% |
| 2025-12-08 | 32.30 | 32.63 | 31.87 | 31.89 | +0.69% | 5.45 | 3.56% |
| 2025-12-05 | 30.93 | 31.76 | 30.73 | 31.67 | +2.72% | 3.80 | 2.54% |
| 2025-12-04 | 30.37 | 30.99 | 30.28 | 30.83 | +1.12% | 1.89 | 1.30% |
| 2025-12-03 | 30.72 | 30.86 | 30.11 | 30.49 | -0.72% | 1.96 | 1.35% |
| 2025-12-02 | 31.04 | 31.15 | 30.60 | 30.71 | -0.87% | 1.84 | 1.26% |
| 2025-12-01 | 31.30 | 31.36 | 30.89 | 30.98 | -0.39% | 2.25 | 1.52% |
| 2025-11-28 | 30.60 | 31.16 | 30.44 | 31.10 | +1.73% | 1.99 | 1.36% |
| 2025-11-27 | 30.81 | 30.95 | 30.55 | 30.57 | -0.78% | 1.18 | 0.81% |
| 2025-11-26 | 31.26 | 31.34 | 30.70 | 30.81 | -1.66% | 1.91 | 1.30% |
| 2025-11-25 | 31.60 | 31.74 | 30.92 | 31.33 | +0.06% | 3.29 | 2.20% |
| 2025-11-24 | 30.40 | 31.35 | 30.40 | 31.31 | +3.06% | 2.17 | 1.48% |
| 2025-11-21 | 30.40 | 30.73 | 29.98 | 30.38 | -1.11% | 2.17 | 1.51% |