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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 35.67 | 35.90 | 34.67 | 35.82 | +0.48% | 2.33 | 1.39% |
| 2025-10-22 | 36.71 | 36.74 | 35.58 | 35.65 | -3.49% | 3.95 | 2.31% |
| 2025-10-21 | 36.67 | 37.60 | 36.51 | 36.94 | +1.15% | 3.53 | 2.01% |
| 2025-10-20 | 37.07 | 37.69 | 36.26 | 36.52 | -0.60% | 3.73 | 2.12% |
| 2025-10-17 | 39.01 | 39.60 | 36.70 | 36.74 | -8.13% | 6.98 | 3.87% |
| 2025-10-16 | 38.56 | 40.75 | 38.49 | 39.99 | +3.71% | 7.62 | 4.02% |
| 2025-10-15 | 37.93 | 38.60 | 37.30 | 38.56 | +1.66% | 2.89 | 1.59% |
| 2025-10-14 | 39.20 | 39.75 | 37.70 | 37.93 | -3.24% | 4.22 | 2.30% |
| 2025-10-13 | 37.50 | 39.37 | 37.30 | 39.20 | +1.32% | 3.60 | 1.95% |
| 2025-10-10 | 38.87 | 39.28 | 38.41 | 38.69 | -0.72% | 2.86 | 1.55% |
| 2025-10-09 | 38.54 | 39.35 | 37.66 | 38.97 | +0.67% | 5.46 | 2.96% |
| 2025-09-30 | 37.44 | 39.45 | 37.23 | 38.71 | +4.07% | 5.79 | 3.15% |
| 2025-09-29 | 36.84 | 37.62 | 36.35 | 37.20 | +0.86% | 2.66 | 1.51% |
| 2025-09-26 | 36.90 | 37.89 | 36.86 | 36.88 | -0.72% | 2.95 | 1.66% |
| 2025-09-25 | 38.38 | 38.38 | 37.08 | 37.15 | -2.81% | 4.32 | 2.41% |
| 2025-09-24 | 37.25 | 38.72 | 37.07 | 38.22 | +2.16% | 2.82 | 1.54% |
| 2025-09-23 | 38.71 | 38.87 | 36.66 | 37.42 | -2.52% | 3.59 | 2.01% |
| 2025-09-22 | 38.89 | 39.04 | 37.85 | 38.38 | -1.91% | 3.53 | 1.93% |
| 2025-09-19 | 38.60 | 40.11 | 38.56 | 39.13 | +1.32% | 4.56 | 2.43% |
| 2025-09-18 | 38.94 | 40.12 | 38.05 | 38.62 | +0.13% | 7.33 | 3.90% |