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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.61 | 10.65 | 9.61 | 10.16 | +4.96% | 11.65 | 19.23% |
| 2025-06-24 | 9.53 | 9.95 | 9.41 | 9.68 | +3.20% | 10.06 | 17.29% |
| 2025-06-23 | 8.64 | 9.38 | 8.53 | 9.38 | +9.96% | 4.14 | 7.62% |
| 2025-06-20 | 8.86 | 8.90 | 8.52 | 8.53 | -5.01% | 3.35 | 6.47% |
| 2025-06-19 | 9.32 | 9.49 | 8.85 | 8.98 | -4.57% | 4.50 | 8.22% |
| 2025-06-18 | 9.35 | 9.76 | 9.31 | 9.41 | -1.16% | 6.66 | 11.61% |
| 2025-06-17 | 9.00 | 9.90 | 8.75 | 9.52 | +5.78% | 8.34 | 14.88% |
| 2025-06-16 | 9.13 | 9.15 | 8.94 | 9.00 | -1.32% | 3.86 | 7.10% |
| 2025-06-13 | 8.90 | 9.22 | 8.67 | 9.12 | +3.52% | 6.04 | 11.15% |
| 2025-06-12 | 8.84 | 8.94 | 8.76 | 8.81 | -0.90% | 2.26 | 4.25% |
| 2025-06-11 | 8.85 | 8.91 | 8.74 | 8.89 | +0.91% | 2.51 | 4.72% |
| 2025-06-10 | 8.95 | 8.97 | 8.73 | 8.81 | -2.22% | 3.65 | 6.85% |
| 2025-06-09 | 9.11 | 9.15 | 8.92 | 9.01 | +0.11% | 3.42 | 6.31% |
| 2025-06-06 | 9.05 | 9.12 | 8.91 | 9.00 | -0.33% | 3.69 | 6.82% |
| 2025-06-05 | 8.92 | 9.07 | 8.83 | 9.03 | -0.11% | 4.11 | 7.60% |
| 2025-06-04 | 9.17 | 9.37 | 9.00 | 9.04 | -1.74% | 5.70 | 10.40% |
| 2025-06-03 | 9.30 | 9.74 | 9.18 | 9.20 | +3.49% | 7.88 | 13.93% |
| 2025-05-30 | 9.38 | 9.40 | 8.86 | 8.89 | -8.16% | 6.79 | 12.41% |
| 2025-05-29 | 9.61 | 10.39 | 9.19 | 9.68 | -2.32% | 11.04 | 19.10% |
| 2025-05-28 | 10.40 | 10.59 | 9.71 | 9.91 | -8.16% | 14.69 | 24.02% |