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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.76 | 10.79 | 9.25 | 10.79 | +9.99% | 12.87 | 20.39% |
| 2025-05-26 | 9.60 | 10.51 | 9.59 | 9.81 | +2.51% | 13.61 | 22.63% |
| 2025-05-23 | 9.04 | 9.57 | 8.74 | 9.57 | +10.00% | 9.81 | 17.86% |
| 2025-05-22 | 7.91 | 8.70 | 7.83 | 8.70 | +9.99% | 1.88 | 3.65% |
| 2025-05-21 | 8.05 | 8.05 | 7.89 | 7.91 | -1.62% | 0.75 | 1.57% |
| 2025-05-20 | 8.18 | 8.24 | 7.99 | 8.04 | -0.99% | 1.11 | 2.29% |
| 2025-05-19 | 7.88 | 8.18 | 7.81 | 8.12 | +3.97% | 1.49 | 3.09% |
| 2025-05-16 | 7.83 | 7.97 | 7.78 | 7.81 | -0.64% | 0.64 | 1.35% |
| 2025-05-15 | 7.99 | 8.03 | 7.83 | 7.86 | -1.63% | 0.79 | 1.65% |
| 2025-05-14 | 8.05 | 8.15 | 7.95 | 7.99 | -1.24% | 1.06 | 2.19% |
| 2025-05-13 | 8.30 | 8.30 | 8.06 | 8.09 | -2.76% | 1.89 | 3.85% |
| 2025-05-12 | 8.05 | 8.49 | 7.95 | 8.32 | +3.10% | 2.89 | 5.82% |
| 2025-05-09 | 8.07 | 8.16 | 7.92 | 8.07 | +0.25% | 2.10 | 4.32% |
| 2025-05-08 | 7.72 | 8.05 | 7.65 | 8.05 | +4.14% | 2.01 | 4.21% |
| 2025-05-07 | 7.55 | 7.80 | 7.53 | 7.73 | +3.48% | 1.48 | 3.20% |
| 2025-05-06 | 7.28 | 7.48 | 7.26 | 7.47 | +2.89% | 0.62 | 1.39% |