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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.91 | 9.92 | 9.57 | 9.58 | -3.23% | 2.69 | 4.63% |
| 2025-07-22 | 9.80 | 10.00 | 9.77 | 9.90 | +0.81% | 4.07 | 6.82% |
| 2025-07-21 | 9.73 | 9.82 | 9.65 | 9.82 | +0.82% | 1.98 | 3.36% |
| 2025-07-18 | 9.69 | 9.80 | 9.59 | 9.74 | +0.52% | 2.03 | 3.48% |
| 2025-07-17 | 9.47 | 9.75 | 9.43 | 9.69 | +2.11% | 2.40 | 4.14% |
| 2025-07-16 | 9.43 | 9.54 | 9.37 | 9.49 | +0.64% | 1.46 | 2.56% |
| 2025-07-15 | 9.62 | 9.63 | 9.32 | 9.43 | -4.17% | 3.39 | 5.97% |
| 2025-07-14 | 9.85 | 9.96 | 9.78 | 9.84 | -0.40% | 2.12 | 3.58% |
| 2025-07-11 | 9.86 | 9.94 | 9.78 | 9.88 | 0.00% | 2.28 | 3.84% |
| 2025-07-10 | 9.78 | 9.90 | 9.67 | 9.88 | +0.10% | 2.42 | 4.11% |
| 2025-07-09 | 10.04 | 10.16 | 9.83 | 9.87 | -1.30% | 3.92 | 6.52% |
| 2025-07-08 | 10.11 | 10.11 | 9.93 | 10.00 | -0.50% | 2.56 | 4.25% |
| 2025-07-07 | 10.00 | 10.11 | 9.84 | 10.05 | +0.40% | 2.68 | 4.45% |
| 2025-07-04 | 10.24 | 10.24 | 9.99 | 10.01 | -2.05% | 3.04 | 5.01% |
| 2025-07-03 | 10.20 | 10.52 | 10.12 | 10.22 | -0.29% | 3.75 | 6.07% |
| 2025-07-02 | 10.56 | 10.57 | 10.16 | 10.25 | -3.76% | 6.47 | 10.41% |
| 2025-07-01 | 10.60 | 11.17 | 10.51 | 10.65 | -0.75% | 8.96 | 13.86% |
| 2025-06-30 | 10.47 | 10.94 | 10.45 | 10.73 | +3.07% | 9.93 | 15.47% |
| 2025-06-27 | 10.40 | 11.18 | 10.35 | 10.41 | -2.71% | 13.09 | 20.48% |
| 2025-06-26 | 10.31 | 11.18 | 10.05 | 10.70 | +5.32% | 13.69 | 21.27% |