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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.35 | 11.47 | 11.27 | 11.44 | +0.35% | 1.80 | 2.63% |
| 2025-09-16 | 11.22 | 11.45 | 11.16 | 11.40 | +1.33% | 2.22 | 3.27% |
| 2025-09-15 | 11.32 | 11.38 | 11.22 | 11.25 | -0.79% | 1.44 | 2.12% |
| 2025-09-12 | 11.33 | 11.50 | 11.30 | 11.34 | -0.26% | 2.27 | 3.31% |
| 2025-09-11 | 11.21 | 11.37 | 11.10 | 11.37 | +1.43% | 1.99 | 2.93% |
| 2025-09-10 | 11.05 | 11.26 | 11.05 | 11.21 | +1.45% | 1.55 | 2.30% |
| 2025-09-09 | 11.37 | 11.38 | 11.00 | 11.05 | -3.07% | 2.15 | 3.20% |
| 2025-09-08 | 11.23 | 11.43 | 11.17 | 11.40 | +1.60% | 2.52 | 3.70% |
| 2025-09-05 | 11.09 | 11.24 | 10.95 | 11.22 | +1.17% | 2.34 | 3.49% |
| 2025-09-04 | 11.40 | 11.53 | 10.85 | 11.09 | -3.31% | 3.62 | 5.36% |
| 2025-09-03 | 12.29 | 12.30 | 11.41 | 11.47 | -6.67% | 4.50 | 6.37% |
| 2025-09-02 | 12.73 | 12.73 | 12.07 | 12.29 | -3.38% | 4.38 | 5.94% |
| 2025-09-01 | 12.90 | 12.92 | 12.48 | 12.72 | -1.32% | 3.99 | 5.25% |
| 2025-08-29 | 12.81 | 12.96 | 12.73 | 12.89 | -0.46% | 3.79 | 4.90% |
| 2025-08-28 | 12.66 | 13.08 | 12.46 | 12.95 | +2.78% | 5.40 | 7.01% |
| 2025-08-27 | 13.10 | 13.28 | 12.60 | 12.60 | -4.18% | 6.26 | 8.00% |
| 2025-08-26 | 13.35 | 13.37 | 13.06 | 13.15 | -1.42% | 5.70 | 7.17% |
| 2025-08-25 | 13.23 | 13.45 | 13.03 | 13.34 | +0.91% | 7.91 | 9.90% |
| 2025-08-22 | 13.00 | 13.30 | 12.81 | 13.22 | +1.69% | 7.94 | 10.07% |
| 2025-08-21 | 13.31 | 13.49 | 12.90 | 13.00 | -4.55% | 10.85 | 13.71% |