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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.68 | 10.73 | 10.45 | 10.71 | -0.19% | 1.36 | 2.14% |
| 2025-10-22 | 10.77 | 10.83 | 10.70 | 10.73 | -1.11% | 0.89 | 1.38% |
| 2025-10-21 | 10.78 | 10.90 | 10.69 | 10.85 | +0.65% | 0.97 | 1.49% |
| 2025-10-20 | 10.70 | 10.90 | 10.62 | 10.78 | +1.22% | 1.25 | 1.94% |
| 2025-10-17 | 10.94 | 11.04 | 10.64 | 10.65 | -2.83% | 1.61 | 2.47% |
| 2025-10-16 | 11.26 | 11.32 | 10.92 | 10.96 | -2.32% | 2.08 | 3.12% |
| 2025-10-15 | 11.31 | 11.31 | 10.95 | 11.22 | -0.97% | 2.38 | 3.56% |
| 2025-10-14 | 11.66 | 11.67 | 11.21 | 11.33 | -2.07% | 3.53 | 5.15% |
| 2025-10-13 | 10.78 | 11.57 | 10.55 | 11.57 | +4.61% | 5.11 | 7.49% |
| 2025-10-10 | 11.07 | 11.13 | 10.98 | 11.06 | 0.00% | 1.74 | 2.62% |
| 2025-10-09 | 11.08 | 11.15 | 10.98 | 11.06 | +0.27% | 1.39 | 2.08% |
| 2025-09-30 | 10.98 | 11.08 | 10.94 | 11.03 | +0.64% | 1.29 | 1.95% |
| 2025-09-29 | 10.97 | 11.02 | 10.72 | 10.96 | -0.36% | 1.78 | 2.72% |
| 2025-09-26 | 11.05 | 11.24 | 10.95 | 11.00 | -0.72% | 1.63 | 2.44% |
| 2025-09-25 | 11.30 | 11.30 | 11.08 | 11.08 | -2.21% | 1.63 | 2.44% |
| 2025-09-24 | 11.01 | 11.35 | 10.93 | 11.33 | +1.52% | 1.81 | 2.69% |
| 2025-09-23 | 11.46 | 11.49 | 10.80 | 11.16 | -2.53% | 3.08 | 4.63% |
| 2025-09-22 | 11.59 | 11.61 | 11.27 | 11.45 | -0.26% | 2.22 | 3.23% |
| 2025-09-19 | 11.32 | 11.97 | 11.32 | 11.48 | +1.77% | 4.45 | 6.38% |
| 2025-09-18 | 11.44 | 11.74 | 11.16 | 11.28 | -1.40% | 3.85 | 5.59% |