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 |
|---|
| 2025-08-01 | 9.85 | 10.04 | 0.14 | 1.41% | 9.55 | 10.38 | 521138 | 52233.03 | 8.66% |
| 2025-07-31 | 9.86 | 9.90 | -0.07 | -0.70% | 9.85 | 10.07 | 211302 | 21028.12 | 3.51% |
| 2025-07-30 | 10.23 | 9.97 | -0.18 | -1.77% | 9.85 | 10.23 | 316004 | 31658.76 | 5.25% |
| 2025-07-29 | 10.01 | 10.15 | 0.04 | 0.40% | 9.96 | 10.15 | 299626 | 30126.70 | 4.98% |
| 2025-07-28 | 9.75 | 10.11 | 0.40 | 4.12% | 9.73 | 10.17 | 504454 | 50781.73 | 8.38% |
| 2025-07-25 | 9.77 | 9.71 | -0.07 | -0.72% | 9.65 | 9.80 | 139237 | 13503.69 | 2.31% |
| 2025-07-24 | 9.60 | 9.78 | 0.20 | 2.09% | 9.58 | 9.81 | 196121 | 19008.27 | 3.26% |
| 2025-07-23 | 9.91 | 9.58 | -0.32 | -3.23% | 9.57 | 9.92 | 278476 | 26926.01 | 4.63% |
| 2025-07-22 | 9.80 | 9.90 | 0.08 | 0.81% | 9.77 | 10.00 | 410597 | 40709.73 | 6.82% |
| 2025-07-21 | 9.73 | 9.82 | 0.08 | 0.82% | 9.65 | 9.82 | 202380 | 19752.31 | 3.36% |
| 2025-07-18 | 9.69 | 9.74 | 0.05 | 0.52% | 9.59 | 9.80 | 209509 | 20333.01 | 3.48% |
| 2025-07-17 | 9.47 | 9.69 | 0.20 | 2.11% | 9.43 | 9.75 | 249409 | 23983.08 | 4.14% |
| 2025-07-16 | 9.43 | 9.49 | 0.06 | 0.64% | 9.37 | 9.54 | 154179 | 14608.17 | 2.56% |
| 2025-07-15 | 9.62 | 9.43 | -0.41 | -4.17% | 9.32 | 9.63 | 359389 | 33925.27 | 5.97% |
| 2025-07-14 | 9.85 | 9.84 | -0.04 | -0.40% | 9.78 | 9.96 | 215333 | 21214.74 | 3.58% |
| 2025-07-11 | 9.86 | 9.88 | 0.00 | 0.00% | 9.78 | 9.94 | 230900 | 22777.09 | 3.84% |
| 2025-07-10 | 9.78 | 9.88 | 0.01 | 0.10% | 9.67 | 9.90 | 247098 | 24236.20 | 4.11% |
| 2025-07-09 | 10.04 | 9.87 | -0.13 | -1.30% | 9.83 | 10.16 | 392379 | 39206.45 | 6.52% |
| 2025-07-08 | 10.11 | 10.00 | -0.05 | -0.50% | 9.93 | 10.11 | 255779 | 25602.31 | 4.25% |
| 2025-07-07 | 10.00 | 10.05 | 0.04 | 0.40% | 9.84 | 10.11 | 268068 | 26812.79 | 4.45% |
| 2025-07-04 | 10.24 | 10.01 | -0.21 | -2.05% | 9.99 | 10.24 | 301347 | 30367.28 | 5.01% |
| 2025-07-03 | 10.20 | 10.22 | -0.03 | -0.29% | 10.12 | 10.52 | 365199 | 37478.03 | 6.07% |
| 2025-07-02 | 10.56 | 10.25 | -0.40 | -3.76% | 10.16 | 10.57 | 626588 | 64740.60 | 10.41% |
| 2025-07-01 | 10.60 | 10.65 | -0.08 | -0.75% | 10.51 | 11.17 | 834196 | 89562.75 | 13.83% |
| 2025-06-30 | 10.47 | 10.73 | 0.32 | 3.07% | 10.45 | 10.94 | 931129 | 99321.54 | 15.44% |
| 2025-06-27 | 10.40 | 10.41 | -0.29 | -2.71% | 10.35 | 11.18 | 1232230 | 130908.21 | 20.43% |
| 2025-06-26 | 10.31 | 10.70 | 0.54 | 5.31% | 10.05 | 11.18 | 1280284 | 136925.91 | 21.23% |
| 2025-06-25 | 9.61 | 10.16 | 0.48 | 4.96% | 9.61 | 10.65 | 1157010 | 116479.70 | 19.18% |
| 2025-06-24 | 9.53 | 9.68 | 0.30 | 3.20% | 9.41 | 9.95 | 1040260 | 100583.60 | 17.25% |
| 2025-06-23 | 8.64 | 9.38 | 0.85 | 9.96% | 8.53 | 9.38 | 458396 | 41409.33 | 7.60% |
| 2025-06-20 | 8.86 | 8.53 | -0.45 | -5.01% | 8.52 | 8.90 | 389403 | 33546.67 | 6.46% |
| 2025-06-19 | 9.32 | 8.98 | -0.43 | -4.57% | 8.85 | 9.49 | 494474 | 45025.79 | 8.20% |
| 2025-06-18 | 9.35 | 9.41 | -0.11 | -1.16% | 9.31 | 9.76 | 698912 | 66649.38 | 11.59% |
| 2025-06-17 | 9.00 | 9.52 | 0.52 | 5.78% | 8.75 | 9.90 | 895744 | 83409.44 | 14.85% |
| 2025-06-16 | 9.13 | 9.00 | -0.12 | -1.32% | 8.94 | 9.15 | 427349 | 38562.22 | 7.09% |
| 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% |
深证大盘股票行情在线 K线走势图
