烽火电子 sz.000561
8.80
-1.68%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.96 | 9.04 | 8.71 | 8.80 | -1.68% | 0.82 | 1.19% |
| 2026-05-22 | 8.85 | 8.97 | 8.71 | 8.95 | +1.82% | 0.79 | 1.15% |
| 2026-05-21 | 9.16 | 9.22 | 8.78 | 8.79 | -3.62% | 1.13 | 1.61% |
| 2026-05-20 | 9.30 | 9.30 | 9.02 | 9.12 | -2.36% | 0.92 | 1.30% |
| 2026-05-19 | 9.36 | 9.38 | 9.19 | 9.34 | -0.21% | 0.77 | 1.07% |
| 2026-05-18 | 9.22 | 9.43 | 9.18 | 9.36 | +1.08% | 0.78 | 1.08% |
| 2026-05-15 | 9.50 | 9.55 | 9.21 | 9.26 | -1.49% | 0.98 | 1.35% |
| 2026-05-14 | 9.86 | 9.87 | 9.40 | 9.40 | -4.76% | 1.36 | 1.83% |
| 2026-05-13 | 9.74 | 9.92 | 9.65 | 9.87 | +1.65% | 1.30 | 1.71% |
| 2026-05-12 | 9.93 | 9.94 | 9.63 | 9.71 | -2.31% | 1.28 | 1.69% |
| 2026-05-11 | 9.92 | 10.00 | 9.85 | 9.94 | +0.40% | 1.56 | 2.02% |
| 2026-05-08 | 9.65 | 9.94 | 9.57 | 9.90 | +2.48% | 1.46 | 1.92% |
| 2026-05-07 | 9.63 | 9.67 | 9.54 | 9.66 | +0.21% | 0.85 | 1.14% |
| 2026-05-06 | 9.55 | 9.67 | 9.51 | 9.64 | +1.37% | 0.96 | 1.29% |
| 2026-04-30 | 9.25 | 9.52 | 9.25 | 9.51 | +2.37% | 1.27 | 1.74% |
| 2026-04-29 | 9.13 | 9.32 | 9.08 | 9.29 | +0.65% | 0.89 | 1.24% |
| 2026-04-28 | 9.43 | 9.46 | 9.18 | 9.23 | -2.53% | 0.90 | 1.25% |
| 2026-04-27 | 9.49 | 9.52 | 9.30 | 9.47 | -0.11% | 0.79 | 1.09% |
| 2026-04-24 | 9.65 | 9.66 | 9.39 | 9.48 | -2.07% | 0.91 | 1.24% |
| 2026-04-23 | 9.86 | 9.96 | 9.63 | 9.68 | -2.12% | 1.21 | 1.60% |