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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.88 | 9.97 | 9.84 | 9.89 | -0.40% | 0.88 | 1.14% |
| 2026-04-21 | 10.07 | 10.14 | 9.88 | 9.93 | -1.68% | 1.07 | 1.38% |
| 2026-04-20 | 9.97 | 10.11 | 9.96 | 10.10 | +1.20% | 1.67 | 2.14% |
| 2026-04-17 | 9.89 | 10.04 | 9.78 | 9.98 | +0.10% | 1.36 | 1.77% |
| 2026-04-16 | 9.80 | 9.99 | 9.72 | 9.97 | +1.63% | 1.26 | 1.65% |
| 2026-04-15 | 9.90 | 10.03 | 9.76 | 9.81 | -0.81% | 1.50 | 1.95% |
| 2026-04-14 | 9.81 | 9.89 | 9.74 | 9.89 | +1.33% | 1.15 | 1.51% |
| 2026-04-13 | 9.64 | 9.79 | 9.60 | 9.76 | +1.04% | 0.87 | 1.15% |
| 2026-04-10 | 9.75 | 9.85 | 9.65 | 9.66 | -0.10% | 1.01 | 1.34% |
| 2026-04-09 | 9.68 | 9.76 | 9.58 | 9.67 | -0.92% | 0.87 | 1.16% |
| 2026-04-08 | 9.47 | 9.77 | 9.42 | 9.76 | +4.95% | 1.15 | 1.53% |
| 2026-04-07 | 9.36 | 9.38 | 9.28 | 9.30 | +0.22% | 0.46 | 0.68% |
| 2026-04-03 | 9.57 | 9.57 | 9.27 | 9.28 | -2.52% | 0.61 | 0.91% |
| 2026-04-02 | 9.61 | 9.74 | 9.44 | 9.52 | -1.55% | 0.66 | 0.96% |
| 2026-04-01 | 9.84 | 9.86 | 9.57 | 9.67 | -0.21% | 0.80 | 1.16% |
| 2026-03-31 | 9.76 | 9.92 | 9.69 | 9.69 | -0.72% | 0.99 | 1.40% |
| 2026-03-30 | 9.43 | 9.77 | 9.41 | 9.76 | +1.88% | 1.00 | 1.44% |
| 2026-03-27 | 9.40 | 9.60 | 9.30 | 9.58 | +0.95% | 0.79 | 1.16% |
| 2026-03-26 | 9.63 | 9.69 | 9.45 | 9.49 | -1.35% | 0.90 | 1.31% |
| 2026-03-25 | 9.42 | 9.65 | 9.40 | 9.62 | +1.91% | 1.08 | 1.58% |