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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.28 | 9.45 | 9.10 | 9.44 | +4.42% | 1.46 | 2.20% |
| 2026-03-23 | 9.46 | 9.57 | 9.03 | 9.04 | -6.71% | 1.60 | 2.40% |
| 2026-03-20 | 10.23 | 10.25 | 9.68 | 9.69 | -4.25% | 1.36 | 1.92% |
| 2026-03-19 | 10.30 | 10.33 | 10.10 | 10.12 | -2.88% | 0.99 | 1.35% |
| 2026-03-18 | 10.23 | 10.45 | 10.13 | 10.42 | +1.96% | 1.08 | 1.46% |
| 2026-03-17 | 10.53 | 10.58 | 10.21 | 10.22 | -2.29% | 1.03 | 1.39% |
| 2026-03-16 | 10.43 | 10.46 | 10.24 | 10.46 | -0.10% | 1.20 | 1.62% |
| 2026-03-13 | 10.55 | 10.65 | 10.46 | 10.47 | -1.23% | 1.11 | 1.47% |
| 2026-03-12 | 10.81 | 10.82 | 10.55 | 10.60 | -2.39% | 1.50 | 1.97% |
| 2026-03-11 | 11.05 | 11.07 | 10.83 | 10.86 | -1.72% | 1.71 | 2.19% |
| 2026-03-10 | 10.92 | 11.11 | 10.92 | 11.05 | +1.56% | 1.37 | 1.73% |
| 2026-03-09 | 11.03 | 11.06 | 10.70 | 10.88 | -2.42% | 1.87 | 2.41% |
| 2026-03-06 | 11.09 | 11.20 | 10.96 | 11.15 | -0.09% | 1.55 | 1.95% |
| 2026-03-05 | 11.27 | 11.33 | 11.06 | 11.16 | 0.00% | 2.04 | 2.55% |
| 2026-03-04 | 11.00 | 11.44 | 10.80 | 11.16 | -1.06% | 2.25 | 2.81% |
| 2026-03-03 | 12.06 | 12.07 | 11.20 | 11.28 | -6.93% | 4.87 | 5.89% |
| 2026-03-02 | 11.60 | 12.33 | 11.43 | 12.12 | +6.60% | 8.09 | 9.51% |
| 2026-02-27 | 11.41 | 11.45 | 11.27 | 11.37 | -0.18% | 1.64 | 2.02% |
| 2026-02-26 | 11.30 | 11.42 | 11.21 | 11.39 | +0.62% | 1.85 | 2.28% |
| 2026-02-25 | 11.23 | 11.35 | 11.18 | 11.32 | +0.80% | 1.61 | 1.99% |