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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 31.68 | 31.78 | 30.66 | 30.72 | -2.69% | 2.36 | 1.60% |
| 2025-11-19 | 31.64 | 31.96 | 31.40 | 31.57 | -0.82% | 1.44 | 0.96% |
| 2025-11-18 | 31.79 | 32.30 | 31.67 | 31.83 | -0.13% | 1.76 | 1.16% |
| 2025-11-17 | 31.43 | 32.16 | 31.43 | 31.87 | +1.92% | 2.95 | 1.95% |
| 2025-11-14 | 31.34 | 31.63 | 31.14 | 31.27 | -0.48% | 1.86 | 1.25% |
| 2025-11-13 | 31.45 | 31.76 | 31.32 | 31.42 | -0.57% | 2.40 | 1.60% |
| 2025-11-12 | 33.10 | 33.10 | 31.00 | 31.60 | -4.70% | 5.78 | 3.83% |
| 2025-11-11 | 33.70 | 33.75 | 33.08 | 33.16 | -1.16% | 2.48 | 1.57% |
| 2025-11-10 | 33.42 | 33.63 | 33.09 | 33.55 | +0.48% | 1.75 | 1.10% |
| 2025-11-07 | 33.33 | 33.63 | 33.06 | 33.39 | -0.24% | 1.98 | 1.25% |
| 2025-11-06 | 33.55 | 33.65 | 33.15 | 33.47 | -0.21% | 2.08 | 1.31% |
| 2025-11-05 | 33.00 | 33.67 | 32.92 | 33.54 | +0.36% | 2.62 | 1.65% |
| 2025-11-04 | 33.85 | 34.47 | 33.21 | 33.42 | -2.14% | 3.82 | 2.39% |
| 2025-11-03 | 35.25 | 35.31 | 33.88 | 34.15 | -3.07% | 4.99 | 3.06% |
| 2025-10-31 | 35.28 | 35.40 | 34.53 | 35.23 | -0.51% | 4.94 | 2.98% |
| 2025-10-30 | 37.97 | 37.97 | 35.31 | 35.41 | -9.74% | 12.89 | 7.50% |
| 2025-10-29 | 39.30 | 39.60 | 38.89 | 39.23 | +0.05% | 4.33 | 2.32% |
| 2025-10-28 | 38.82 | 39.54 | 38.40 | 39.21 | +0.69% | 5.53 | 2.97% |
| 2025-10-27 | 37.50 | 39.19 | 37.50 | 38.94 | +4.76% | 8.16 | 4.43% |
| 2025-10-24 | 35.95 | 37.50 | 35.95 | 37.17 | +3.77% | 5.69 | 3.24% |