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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 36.63 | 38.84 | 36.41 | 38.57 | +4.99% | 5.62 | 3.10% |
| 2025-09-16 | 36.91 | 36.98 | 36.48 | 36.74 | -0.62% | 1.72 | 0.98% |
| 2025-09-15 | 37.28 | 37.84 | 36.95 | 36.97 | -0.83% | 2.38 | 1.34% |
| 2025-09-12 | 36.98 | 37.61 | 36.65 | 37.28 | +0.35% | 3.17 | 1.79% |
| 2025-09-11 | 36.56 | 37.41 | 36.20 | 37.15 | +1.61% | 2.71 | 1.54% |
| 2025-09-10 | 36.60 | 37.00 | 36.35 | 36.56 | -0.30% | 1.72 | 0.98% |
| 2025-09-09 | 37.15 | 37.20 | 36.43 | 36.67 | -1.97% | 2.07 | 1.18% |
| 2025-09-08 | 37.22 | 37.72 | 36.73 | 37.41 | +1.05% | 2.45 | 1.38% |
| 2025-09-05 | 36.45 | 37.19 | 36.20 | 37.02 | +1.95% | 2.69 | 1.53% |
| 2025-09-04 | 37.35 | 38.50 | 35.80 | 36.31 | -2.85% | 4.40 | 2.48% |
| 2025-09-03 | 39.23 | 39.34 | 37.22 | 37.38 | -4.50% | 4.79 | 2.64% |
| 2025-09-02 | 40.26 | 40.43 | 38.44 | 39.14 | -2.99% | 4.41 | 2.36% |
| 2025-09-01 | 40.33 | 40.43 | 39.75 | 40.34 | +0.02% | 4.36 | 2.28% |
| 2025-08-29 | 42.81 | 42.81 | 39.84 | 40.33 | -0.56% | 6.07 | 3.14% |
| 2025-08-28 | 39.78 | 40.61 | 39.06 | 40.56 | +1.72% | 5.49 | 2.88% |
| 2025-08-27 | 40.33 | 41.46 | 39.84 | 39.88 | -1.31% | 6.64 | 3.42% |
| 2025-08-26 | 40.14 | 41.01 | 39.90 | 40.40 | +0.67% | 5.38 | 2.79% |
| 2025-08-25 | 40.82 | 40.82 | 39.44 | 40.14 | -0.20% | 7.89 | 4.13% |
| 2025-08-22 | 37.64 | 40.63 | 37.35 | 40.21 | +7.48% | 11.09 | 5.96% |
| 2025-08-21 | 37.24 | 37.81 | 37.13 | 37.42 | +0.78% | 4.84 | 2.71% |