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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.40 | 14.88 | 13.60 | 13.62 | -8.71% | 15.12 | 17.90% |
| 2025-08-19 | 16.00 | 16.10 | 14.50 | 14.92 | -5.81% | 23.62 | 26.06% |
| 2025-08-18 | 14.30 | 15.84 | 14.00 | 15.84 | +10.00% | 20.78 | 22.65% |
| 2025-08-15 | 13.77 | 15.10 | 13.20 | 14.40 | +4.73% | 25.53 | 30.02% |
| 2025-08-14 | 13.35 | 13.75 | 13.10 | 13.75 | +10.00% | 16.07 | 19.65% |
| 2025-08-13 | 11.72 | 12.50 | 11.65 | 12.50 | +10.04% | 8.04 | 11.12% |
| 2025-08-12 | 10.33 | 11.36 | 10.28 | 11.36 | +9.97% | 5.59 | 8.29% |
| 2025-08-11 | 10.31 | 10.51 | 10.29 | 10.33 | -0.48% | 3.10 | 4.96% |
| 2025-08-08 | 10.31 | 10.59 | 10.27 | 10.38 | 0.00% | 3.77 | 6.00% |
| 2025-08-07 | 10.49 | 10.49 | 10.24 | 10.38 | -1.05% | 3.28 | 5.26% |
| 2025-08-06 | 10.30 | 10.56 | 10.30 | 10.49 | +1.16% | 4.54 | 7.21% |
| 2025-08-05 | 10.42 | 10.54 | 10.30 | 10.37 | -0.38% | 5.04 | 8.05% |
| 2025-08-04 | 9.88 | 10.44 | 9.86 | 10.41 | +3.69% | 6.43 | 10.41% |
| 2025-08-01 | 9.85 | 10.38 | 9.55 | 10.04 | +1.41% | 5.22 | 8.66% |
| 2025-07-31 | 9.86 | 10.07 | 9.85 | 9.90 | -0.70% | 2.10 | 3.51% |
| 2025-07-30 | 10.23 | 10.23 | 9.85 | 9.97 | -1.77% | 3.17 | 5.25% |
| 2025-07-29 | 10.01 | 10.15 | 9.96 | 10.15 | +0.40% | 3.01 | 4.98% |
| 2025-07-28 | 9.75 | 10.17 | 9.73 | 10.11 | +4.12% | 5.08 | 8.38% |
| 2025-07-25 | 9.77 | 9.80 | 9.65 | 9.71 | -0.72% | 1.35 | 2.31% |
| 2025-07-24 | 9.60 | 9.81 | 9.58 | 9.78 | +2.09% | 1.90 | 3.26% |