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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.90 | 11.00 | 10.74 | 10.84 | -1.27% | 1.21 | 1.85% |
| 2025-11-19 | 10.88 | 11.06 | 10.80 | 10.98 | +0.27% | 1.40 | 2.13% |
| 2025-11-18 | 11.24 | 11.28 | 10.89 | 10.95 | -3.35% | 2.24 | 3.38% |
| 2025-11-17 | 11.57 | 11.65 | 11.28 | 11.33 | -0.26% | 2.48 | 3.60% |
| 2025-11-14 | 11.23 | 11.76 | 11.22 | 11.36 | +0.18% | 2.50 | 3.61% |
| 2025-11-13 | 11.30 | 11.47 | 11.24 | 11.34 | -0.61% | 1.89 | 2.77% |
| 2025-11-12 | 11.67 | 11.67 | 11.17 | 11.41 | -2.89% | 3.15 | 4.62% |
| 2025-11-11 | 12.00 | 12.00 | 11.68 | 11.75 | -1.84% | 3.90 | 5.51% |
| 2025-11-10 | 11.56 | 11.99 | 11.45 | 11.97 | +3.55% | 6.14 | 8.64% |
| 2025-11-07 | 11.50 | 11.75 | 11.25 | 11.56 | -1.03% | 4.81 | 6.99% |
| 2025-11-06 | 11.23 | 12.00 | 11.19 | 11.68 | +4.47% | 7.39 | 10.55% |
| 2025-11-05 | 11.05 | 11.23 | 11.02 | 11.18 | 0.00% | 1.31 | 1.95% |
| 2025-11-04 | 11.22 | 11.29 | 11.08 | 11.18 | -0.80% | 1.63 | 2.42% |
| 2025-11-03 | 10.91 | 11.29 | 10.91 | 11.27 | +2.83% | 3.12 | 4.64% |
| 2025-10-31 | 10.87 | 11.00 | 10.80 | 10.96 | +0.64% | 1.26 | 1.92% |
| 2025-10-30 | 11.08 | 11.08 | 10.86 | 10.89 | -1.27% | 1.44 | 2.20% |
| 2025-10-29 | 11.13 | 11.13 | 10.96 | 11.03 | -0.90% | 1.43 | 2.15% |
| 2025-10-28 | 10.88 | 11.16 | 10.83 | 11.13 | +1.74% | 2.25 | 3.38% |
| 2025-10-27 | 10.87 | 10.99 | 10.81 | 10.94 | +0.37% | 1.35 | 2.06% |
| 2025-10-24 | 10.81 | 11.08 | 10.81 | 10.90 | +1.77% | 2.01 | 3.05% |