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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.21 | 11.28 | 11.09 | 11.23 | +1.81% | 1.69 | 2.10% |
| 2026-02-13 | 11.10 | 11.20 | 11.01 | 11.03 | -0.54% | 1.30 | 1.63% |
| 2026-02-12 | 11.17 | 11.22 | 11.05 | 11.09 | -0.72% | 1.37 | 1.72% |
| 2026-02-11 | 11.39 | 11.39 | 11.16 | 11.17 | -1.59% | 1.97 | 2.45% |
| 2026-02-10 | 11.60 | 11.62 | 11.33 | 11.35 | -2.16% | 2.62 | 3.19% |
| 2026-02-09 | 11.60 | 11.65 | 11.51 | 11.60 | +1.67% | 2.39 | 2.88% |
| 2026-02-06 | 11.27 | 11.55 | 11.22 | 11.41 | +0.35% | 2.06 | 2.51% |
| 2026-02-05 | 11.50 | 11.65 | 11.33 | 11.37 | -2.07% | 2.19 | 2.68% |
| 2026-02-04 | 11.37 | 11.78 | 11.31 | 11.61 | +1.57% | 3.36 | 4.06% |
| 2026-02-03 | 11.14 | 11.48 | 11.06 | 11.43 | +3.16% | 2.79 | 3.44% |
| 2026-02-02 | 11.18 | 11.50 | 11.07 | 11.08 | -2.89% | 2.86 | 3.55% |
| 2026-01-30 | 11.81 | 11.93 | 11.35 | 11.41 | -4.28% | 4.11 | 4.96% |
| 2026-01-29 | 11.76 | 12.34 | 11.56 | 11.92 | +0.08% | 4.83 | 5.65% |
| 2026-01-28 | 12.25 | 12.36 | 11.91 | 11.91 | -2.78% | 3.93 | 4.57% |
| 2026-01-27 | 12.35 | 12.53 | 11.90 | 12.25 | -1.29% | 5.43 | 6.23% |
| 2026-01-26 | 13.15 | 13.15 | 12.20 | 12.41 | -5.63% | 13.18 | 14.54% |
| 2026-01-23 | 12.28 | 13.15 | 12.01 | 13.15 | +10.04% | 10.48 | 11.47% |
| 2026-01-22 | 11.61 | 11.97 | 11.61 | 11.95 | +2.75% | 3.75 | 4.41% |
| 2026-01-21 | 11.59 | 11.70 | 11.51 | 11.63 | -0.60% | 2.53 | 3.05% |
| 2026-01-20 | 12.05 | 12.17 | 11.50 | 11.70 | -3.31% | 4.40 | 5.23% |