烽火电子(000561)股票行情
烽火电子(000561)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-13 | 8.90 | 9.12 | 0.31 | 3.52% | 8.67 | 9.22 | 671107 | 60404.54 | 11.13% |
| 2025-06-12 | 8.84 | 8.81 | -0.08 | -0.90% | 8.76 | 8.94 | 255488 | 22618.95 | 4.24% |
| 2025-06-11 | 8.85 | 8.89 | 0.08 | 0.91% | 8.74 | 8.91 | 283762 | 25085.19 | 4.70% |
| 2025-06-10 | 8.95 | 8.81 | -0.20 | -2.22% | 8.73 | 8.97 | 412095 | 36452.70 | 6.83% |
| 2025-06-09 | 9.11 | 9.01 | 0.01 | 0.11% | 8.92 | 9.15 | 379584 | 34213.75 | 6.29% |
| 2025-06-06 | 9.05 | 9.00 | -0.03 | -0.33% | 8.91 | 9.12 | 410281 | 36861.01 | 6.80% |
| 2025-06-05 | 8.92 | 9.03 | -0.01 | -0.11% | 8.83 | 9.07 | 457468 | 41063.76 | 7.58% |
| 2025-06-04 | 9.17 | 9.04 | -0.16 | -1.74% | 9.00 | 9.37 | 625582 | 57042.62 | 10.37% |
| 2025-06-03 | 9.30 | 9.20 | 0.31 | 3.49% | 9.18 | 9.74 | 838032 | 78764.34 | 13.89% |
| 2025-05-30 | 9.38 | 8.89 | -0.79 | -8.16% | 8.86 | 9.40 | 746758 | 67860.97 | 12.38% |
| 2025-05-29 | 9.61 | 9.68 | -0.23 | -2.32% | 9.19 | 10.39 | 1149699 | 110390.71 | 19.06% |
| 2025-05-28 | 10.40 | 9.91 | -0.88 | -8.16% | 9.71 | 10.59 | 1445419 | 146867.81 | 23.97% |
| 2025-05-27 | 9.76 | 10.79 | 0.98 | 9.99% | 9.25 | 10.79 | 1226974 | 128656.54 | 20.34% |
| 2025-05-26 | 9.60 | 9.81 | 0.24 | 2.51% | 9.59 | 10.51 | 1361578 | 136133.48 | 22.58% |
| 2025-05-23 | 9.04 | 9.57 | 0.87 | 10.00% | 8.74 | 9.57 | 1074671 | 98056.83 | 17.82% |
| 2025-05-22 | 7.91 | 8.70 | 0.79 | 9.99% | 7.83 | 8.70 | 219481 | 18758.63 | 3.64% |
| 2025-05-21 | 8.05 | 7.91 | -0.13 | -1.62% | 7.89 | 8.05 | 94359 | 7490.09 | 1.56% |
| 2025-05-20 | 8.18 | 8.04 | -0.08 | -0.99% | 7.99 | 8.24 | 137595 | 11098.23 | 2.28% |
| 2025-05-19 | 7.88 | 8.12 | 0.31 | 3.97% | 7.81 | 8.18 | 185800 | 14917.89 | 3.08% |
| 2025-05-16 | 7.83 | 7.81 | -0.05 | -0.64% | 7.78 | 7.97 | 81451 | 6397.18 | 1.35% |
| 2025-05-15 | 7.99 | 7.86 | -0.13 | -1.63% | 7.83 | 8.03 | 99553 | 7870.77 | 1.65% |
| 2025-05-14 | 8.05 | 7.99 | -0.10 | -1.24% | 7.95 | 8.15 | 132005 | 10568.17 | 2.19% |
| 2025-05-13 | 8.30 | 8.09 | -0.23 | -2.76% | 8.06 | 8.30 | 231988 | 18941.93 | 3.85% |
| 2025-05-12 | 8.05 | 8.32 | 0.25 | 3.10% | 7.95 | 8.49 | 350214 | 28934.50 | 5.81% |
| 2025-05-09 | 8.07 | 8.07 | 0.02 | 0.25% | 7.92 | 8.16 | 260572 | 20986.87 | 4.32% |
| 2025-05-08 | 7.72 | 8.05 | 0.32 | 4.14% | 7.65 | 8.05 | 254139 | 20139.00 | 4.21% |
| 2025-05-07 | 7.55 | 7.73 | 0.26 | 3.48% | 7.53 | 7.80 | 192771 | 14770.70 | 3.20% |
| 2025-05-06 | 7.28 | 7.47 | 0.21 | 2.89% | 7.26 | 7.48 | 84017 | 6214.23 | 1.39% |
| 2025-04-30 | 7.16 | 7.26 | 0.11 | 1.54% | 7.13 | 7.32 | 77463 | 5604.61 | 1.28% |
| 2025-04-29 | 7.07 | 7.15 | 0.07 | 0.99% | 7.03 | 7.22 | 81993 | 5872.61 | 1.36% |
| 2025-04-28 | 7.22 | 7.08 | -0.17 | -2.34% | 7.06 | 7.27 | 75080 | 5333.55 | 1.24% |
| 2025-04-25 | 7.25 | 7.25 | -0.01 | -0.14% | 7.23 | 7.33 | 52073 | 3783.97 | 0.86% |
| 2025-04-24 | 7.36 | 7.26 | -0.10 | -1.36% | 7.20 | 7.36 | 71219 | 5190.37 | 1.18% |
| 2025-04-23 | 7.39 | 7.36 | -0.02 | -0.27% | 7.35 | 7.45 | 64164 | 4735.87 | 1.06% |
| 2025-04-22 | 7.38 | 7.38 | 0.00 | 0.00% | 7.35 | 7.43 | 54095 | 3994.05 | 0.90% |
| 2025-04-21 | 7.26 | 7.38 | 0.12 | 1.65% | 7.26 | 7.39 | 60116 | 4420.47 | 1.00% |
| 2025-04-18 | 7.29 | 7.26 | -0.06 | -0.82% | 7.21 | 7.35 | 53694 | 3903.15 | 0.89% |
| 2025-04-17 | 7.27 | 7.32 | -0.03 | -0.41% | 7.27 | 7.48 | 70578 | 5219.77 | 1.17% |
| 2025-04-16 | 7.47 | 7.35 | -0.12 | -1.61% | 7.26 | 7.54 | 76346 | 5636.49 | 1.27% |
| 2025-04-15 | 7.51 | 7.47 | -0.03 | -0.40% | 7.39 | 7.58 | 61612 | 4595.23 | 1.02% |
| 2025-04-14 | 7.50 | 7.50 | 0.09 | 1.21% | 7.45 | 7.60 | 84540 | 6359.94 | 1.40% |
| 2025-04-11 | 7.39 | 7.41 | -0.05 | -0.67% | 7.34 | 7.55 | 115606 | 8599.53 | 1.92% |
| 2025-04-10 | 7.42 | 7.46 | 0.11 | 1.50% | 7.32 | 7.56 | 136162 | 10174.14 | 2.26% |
| 2025-04-09 | 6.85 | 7.35 | 0.35 | 5.00% | 6.58 | 7.42 | 204938 | 14534.67 | 3.40% |
| 2025-04-08 | 6.88 | 7.00 | -0.12 | -1.69% | 6.72 | 7.11 | 147428 | 10151.79 | 2.44% |
| 2025-04-07 | 7.27 | 7.12 | -0.79 | -9.99% | 7.12 | 7.60 | 116256 | 8357.77 | 1.93% |
| 2025-04-03 | 7.85 | 7.91 | 0.03 | 0.38% | 7.81 | 8.00 | 68555 | 5426.73 | 1.14% |
| 2025-04-02 | 8.07 | 7.88 | -0.20 | -2.48% | 7.86 | 8.07 | 98229 | 7779.93 | 1.63% |
| 2025-04-01 | 7.92 | 8.08 | 0.18 | 2.28% | 7.92 | 8.12 | 86956 | 7013.14 | 1.44% |
| 2025-03-31 | 7.97 | 7.90 | -0.11 | -1.37% | 7.79 | 7.97 | 79712 | 6266.78 | 1.32% |
| 2025-03-28 | 8.16 | 8.01 | -0.16 | -1.96% | 7.97 | 8.21 | 91474 | 7367.33 | 1.52% |
| 2025-03-27 | 8.35 | 8.17 | -0.17 | -2.04% | 8.08 | 8.35 | 95416 | 7818.50 | 1.58% |
| 2025-03-26 | 8.29 | 8.34 | 0.06 | 0.72% | 8.22 | 8.40 | 79773 | 6648.73 | 1.33% |
| 2025-03-25 | 8.30 | 8.28 | 0.03 | 0.36% | 8.21 | 8.42 | 98794 | 8230.98 | 1.64% |
| 2025-03-24 | 8.56 | 8.25 | -0.38 | -4.40% | 8.07 | 8.60 | 198930 | 16450.58 | 3.30% |
| 2025-03-21 | 8.63 | 8.63 | -0.03 | -0.35% | 8.53 | 8.80 | 180061 | 15618.02 | 2.99% |
| 2025-03-20 | 8.56 | 8.66 | 0.10 | 1.17% | 8.50 | 8.75 | 154041 | 13342.70 | 2.56% |
| 2025-03-19 | 8.61 | 8.56 | -0.06 | -0.70% | 8.51 | 8.73 | 106901 | 9191.56 | 1.78% |
| 2025-03-18 | 8.66 | 8.62 | -0.04 | -0.46% | 8.59 | 8.71 | 110767 | 9561.81 | 1.84% |
| 2025-03-17 | 8.83 | 8.66 | -0.16 | -1.81% | 8.65 | 8.85 | 148403 | 12907.86 | 2.47% |
| 2025-03-14 | 8.91 | 8.82 | 0.03 | 0.34% | 8.61 | 8.93 | 183184 | 16047.90 | 3.04% |
| 2025-03-13 | 8.89 | 8.79 | 0.04 | 0.46% | 8.60 | 8.95 | 218389 | 19083.49 | 3.63% |
| 2025-03-12 | 8.81 | 8.75 | -0.05 | -0.57% | 8.73 | 8.93 | 201754 | 17774.06 | 3.35% |
| 2025-03-11 | 8.59 | 8.80 | 0.13 | 1.50% | 8.48 | 8.80 | 191711 | 16713.55 | 3.18% |
| 2025-03-10 | 8.60 | 8.67 | 0.07 | 0.81% | 8.59 | 8.74 | 149471 | 12964.44 | 2.48% |
| 2025-03-07 | 8.54 | 8.60 | 0.02 | 0.23% | 8.50 | 8.80 | 206699 | 17889.65 | 3.43% |
| 2025-03-06 | 8.54 | 8.58 | 0.00 | 0.00% | 8.45 | 8.62 | 174007 | 14883.80 | 2.89% |
| 2025-03-05 | 8.35 | 8.58 | 0.20 | 2.39% | 8.31 | 8.60 | 197952 | 16853.66 | 3.29% |
| 2025-03-04 | 8.12 | 8.38 | 0.24 | 2.95% | 8.08 | 8.39 | 135742 | 11271.40 | 2.25% |
| 2025-03-03 | 8.21 | 8.14 | -0.01 | -0.12% | 8.10 | 8.30 | 96489 | 7915.56 | 1.60% |
| 2025-02-28 | 8.41 | 8.15 | -0.26 | -3.09% | 8.13 | 8.41 | 114340 | 9434.45 | 1.90% |
| 2025-02-27 | 8.52 | 8.41 | -0.13 | -1.52% | 8.29 | 8.57 | 138647 | 11649.51 | 2.30% |
| 2025-02-26 | 8.48 | 8.54 | 0.08 | 0.95% | 8.46 | 8.73 | 180260 | 15437.02 | 2.99% |
| 2025-02-25 | 8.33 | 8.46 | 0.05 | 0.59% | 8.23 | 8.63 | 162686 | 13717.77 | 2.70% |
| 2025-02-24 | 8.36 | 8.41 | 0.05 | 0.60% | 8.27 | 8.53 | 148568 | 12502.89 | 2.47% |
| 2025-02-21 | 8.48 | 8.36 | -0.14 | -1.65% | 8.33 | 8.50 | 155552 | 13021.48 | 2.58% |
| 2025-02-20 | 8.15 | 8.50 | 0.36 | 4.42% | 8.15 | 8.53 | 254684 | 21397.09 | 4.23% |
| 2025-02-19 | 7.94 | 8.14 | 0.20 | 2.52% | 7.93 | 8.14 | 92482 | 7470.95 | 1.54% |
| 2025-02-18 | 8.25 | 7.94 | -0.35 | -4.22% | 7.90 | 8.29 | 136217 | 11045.99 | 2.26% |
| 2025-02-17 | 8.16 | 8.29 | 0.14 | 1.72% | 8.16 | 8.30 | 132165 | 10904.52 | 2.20% |
深证大盘股票行情在线 K线走势图
