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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.05 | 11.54 | 10.97 | 11.38 | +1.43% | 2.86 | 4.18% |
| 2025-12-17 | 11.51 | 11.65 | 10.96 | 11.22 | -3.53% | 3.35 | 4.99% |
| 2025-12-16 | 11.75 | 11.88 | 11.27 | 11.63 | -1.52% | 4.16 | 6.01% |
| 2025-12-15 | 11.48 | 11.94 | 11.38 | 11.81 | +1.64% | 5.08 | 7.18% |
| 2025-12-12 | 11.44 | 11.70 | 11.36 | 11.62 | +1.66% | 2.88 | 4.13% |
| 2025-12-11 | 11.59 | 11.69 | 11.43 | 11.43 | -1.12% | 2.20 | 3.17% |
| 2025-12-10 | 11.58 | 11.77 | 11.44 | 11.56 | -0.69% | 2.44 | 3.51% |
| 2025-12-09 | 11.51 | 11.80 | 11.51 | 11.64 | +0.09% | 3.61 | 5.13% |
| 2025-12-08 | 11.71 | 11.99 | 11.62 | 11.63 | -0.60% | 6.23 | 8.80% |
| 2025-12-05 | 11.25 | 12.16 | 11.15 | 11.70 | +5.88% | 7.84 | 11.07% |
| 2025-12-04 | 10.80 | 11.15 | 10.80 | 11.05 | +1.56% | 2.04 | 3.07% |
| 2025-12-03 | 11.00 | 11.06 | 10.70 | 10.88 | -1.36% | 1.85 | 2.83% |
| 2025-12-02 | 11.04 | 11.12 | 10.86 | 11.03 | -0.63% | 1.31 | 1.98% |
| 2025-12-01 | 10.88 | 11.20 | 10.88 | 11.10 | +2.02% | 2.29 | 3.42% |
| 2025-11-28 | 10.60 | 10.90 | 10.60 | 10.88 | +2.35% | 1.85 | 2.84% |
| 2025-11-27 | 10.55 | 10.87 | 10.47 | 10.63 | +0.28% | 1.54 | 2.41% |
| 2025-11-26 | 10.92 | 10.94 | 10.58 | 10.60 | -3.11% | 1.78 | 2.77% |
| 2025-11-25 | 10.99 | 11.06 | 10.85 | 10.94 | -0.55% | 1.74 | 2.64% |
| 2025-11-24 | 10.51 | 11.03 | 10.45 | 11.00 | +4.66% | 2.41 | 3.69% |
| 2025-11-21 | 10.70 | 11.05 | 10.40 | 10.51 | -3.04% | 2.08 | 3.26% |