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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.86 | 12.28 | 11.71 | 12.10 | +0.83% | 4.52 | 5.24% |
| 2026-01-16 | 12.49 | 12.58 | 11.89 | 12.00 | -3.15% | 6.51 | 7.49% |
| 2026-01-15 | 13.07 | 13.07 | 12.33 | 12.39 | -9.56% | 13.26 | 14.76% |
| 2026-01-14 | 12.51 | 14.05 | 12.51 | 13.70 | +7.28% | 21.64 | 22.25% |
| 2026-01-13 | 14.00 | 14.00 | 12.77 | 12.77 | -10.01% | 12.08 | 12.91% |
| 2026-01-12 | 13.28 | 14.53 | 13.10 | 14.19 | +7.42% | 16.64 | 16.82% |
| 2026-01-09 | 13.46 | 14.14 | 13.10 | 13.21 | -1.05% | 14.77 | 15.30% |
| 2026-01-08 | 12.80 | 13.42 | 12.51 | 13.35 | +4.30% | 12.44 | 13.37% |
| 2026-01-07 | 12.46 | 12.98 | 12.21 | 12.80 | +1.99% | 10.49 | 11.53% |
| 2026-01-06 | 12.54 | 12.75 | 12.31 | 12.55 | -1.80% | 9.25 | 10.33% |
| 2026-01-05 | 12.23 | 12.93 | 11.92 | 12.78 | +4.58% | 12.97 | 14.48% |
| 2025-12-31 | 12.22 | 12.46 | 12.10 | 12.22 | -0.97% | 6.24 | 8.46% |
| 2025-12-30 | 12.00 | 12.65 | 11.80 | 12.34 | +1.15% | 9.94 | 13.34% |
| 2025-12-29 | 11.99 | 12.37 | 11.87 | 12.20 | +1.84% | 8.64 | 11.82% |
| 2025-12-26 | 11.86 | 12.15 | 11.62 | 11.98 | +1.10% | 6.76 | 9.44% |
| 2025-12-25 | 11.45 | 11.86 | 11.42 | 11.85 | +3.04% | 4.86 | 6.87% |
| 2025-12-24 | 11.08 | 11.53 | 10.96 | 11.50 | +2.77% | 3.44 | 5.03% |
| 2025-12-23 | 11.43 | 11.75 | 11.12 | 11.19 | -2.78% | 3.61 | 5.26% |
| 2025-12-22 | 11.57 | 11.68 | 11.45 | 11.51 | -0.26% | 2.02 | 2.90% |
| 2025-12-19 | 11.32 | 11.79 | 11.23 | 11.54 | +1.41% | 2.55 | 3.67% |