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 |
|---|
| 2026-03-25 | 9.42 | 9.62 | 0.18 | 1.91% | 9.40 | 9.65 | 112928 | 10761.45 | 1.58% |
| 2026-03-24 | 9.28 | 9.44 | 0.40 | 4.42% | 9.10 | 9.45 | 157709 | 14614.77 | 2.20% |
| 2026-03-23 | 9.46 | 9.04 | -0.65 | -6.71% | 9.03 | 9.57 | 172268 | 16016.12 | 2.40% |
| 2026-03-20 | 10.23 | 9.69 | -0.43 | -4.25% | 9.68 | 10.25 | 137846 | 13626.61 | 1.92% |
| 2026-03-19 | 10.30 | 10.12 | -0.30 | -2.88% | 10.10 | 10.33 | 96894 | 9889.77 | 1.35% |
| 2026-03-18 | 10.23 | 10.42 | 0.20 | 1.96% | 10.13 | 10.45 | 104689 | 10787.01 | 1.46% |
| 2026-03-17 | 10.53 | 10.22 | -0.24 | -2.29% | 10.21 | 10.58 | 99921 | 10344.87 | 1.39% |
| 2026-03-16 | 10.43 | 10.46 | -0.01 | -0.10% | 10.24 | 10.46 | 115738 | 11994.03 | 1.62% |
| 2026-03-13 | 10.55 | 10.47 | -0.13 | -1.23% | 10.46 | 10.65 | 105459 | 11109.73 | 1.47% |
| 2026-03-12 | 10.81 | 10.60 | -0.26 | -2.39% | 10.55 | 10.82 | 140999 | 15023.22 | 1.97% |
| 2026-03-11 | 11.05 | 10.86 | -0.19 | -1.72% | 10.83 | 11.07 | 157049 | 17100.39 | 2.19% |
| 2026-03-10 | 10.92 | 11.05 | 0.17 | 1.56% | 10.92 | 11.11 | 124092 | 13691.77 | 1.73% |
| 2026-03-09 | 11.03 | 10.88 | -0.27 | -2.42% | 10.70 | 11.06 | 172543 | 18727.60 | 2.41% |
| 2026-03-06 | 11.09 | 11.15 | -0.01 | -0.09% | 10.96 | 11.20 | 139763 | 15500.62 | 1.95% |
| 2026-03-05 | 11.27 | 11.16 | 0.00 | 0.00% | 11.06 | 11.33 | 182783 | 20395.51 | 2.55% |
| 2026-03-04 | 11.00 | 11.16 | -0.12 | -1.06% | 10.80 | 11.44 | 201432 | 22533.31 | 2.81% |
| 2026-03-03 | 12.06 | 11.28 | -0.84 | -6.93% | 11.20 | 12.07 | 421726 | 48734.16 | 5.89% |
| 2026-03-02 | 11.60 | 12.12 | 0.75 | 6.60% | 11.43 | 12.33 | 681258 | 80912.97 | 9.51% |
| 2026-02-27 | 11.41 | 11.37 | -0.02 | -0.18% | 11.27 | 11.45 | 144768 | 16439.49 | 2.02% |
| 2026-02-26 | 11.30 | 11.39 | 0.07 | 0.62% | 11.21 | 11.42 | 163148 | 18504.03 | 2.28% |
| 2026-02-25 | 11.23 | 11.32 | 0.09 | 0.80% | 11.18 | 11.35 | 142361 | 16092.92 | 1.99% |
| 2026-02-24 | 11.21 | 11.23 | 0.20 | 1.81% | 11.09 | 11.28 | 150449 | 16872.28 | 2.10% |
| 2026-02-13 | 11.10 | 11.03 | -0.06 | -0.54% | 11.01 | 11.20 | 117052 | 13003.89 | 1.63% |
| 2026-02-12 | 11.17 | 11.09 | -0.08 | -0.72% | 11.05 | 11.22 | 123281 | 13733.59 | 1.72% |
| 2026-02-11 | 11.39 | 11.17 | -0.18 | -1.59% | 11.16 | 11.39 | 175222 | 19717.96 | 2.45% |
| 2026-02-10 | 11.60 | 11.35 | -0.25 | -2.16% | 11.33 | 11.62 | 228745 | 26151.29 | 3.19% |
| 2026-02-09 | 11.60 | 11.60 | 0.19 | 1.67% | 11.51 | 11.65 | 206533 | 23929.99 | 2.88% |
| 2026-02-06 | 11.27 | 11.41 | 0.04 | 0.35% | 11.22 | 11.55 | 180025 | 20585.73 | 2.51% |
| 2026-02-05 | 11.50 | 11.37 | -0.24 | -2.07% | 11.33 | 11.65 | 191643 | 21913.60 | 2.68% |
| 2026-02-04 | 11.37 | 11.61 | 0.18 | 1.57% | 11.31 | 11.78 | 291099 | 33630.52 | 4.06% |
| 2026-02-03 | 11.14 | 11.43 | 0.35 | 3.16% | 11.06 | 11.48 | 246591 | 27942.31 | 3.44% |
| 2026-02-02 | 11.18 | 11.08 | -0.33 | -2.89% | 11.07 | 11.50 | 253968 | 28557.31 | 3.55% |
| 2026-01-30 | 11.81 | 11.41 | -0.51 | -4.28% | 11.35 | 11.93 | 355683 | 41059.99 | 4.96% |
| 2026-01-29 | 11.76 | 11.92 | 0.01 | 0.08% | 11.56 | 12.34 | 404508 | 48339.86 | 5.65% |
| 2026-01-28 | 12.25 | 11.91 | -0.34 | -2.78% | 11.91 | 12.36 | 327178 | 39326.04 | 4.57% |
| 2026-01-27 | 12.35 | 12.25 | -0.16 | -1.29% | 11.90 | 12.53 | 446384 | 54302.96 | 6.23% |
| 2026-01-26 | 13.15 | 12.41 | -0.74 | -5.63% | 12.20 | 13.15 | 1041788 | 131817.97 | 14.54% |
| 2026-01-23 | 12.28 | 13.15 | 1.20 | 10.04% | 12.01 | 13.15 | 821503 | 104842.46 | 11.47% |
| 2026-01-22 | 11.61 | 11.95 | 0.32 | 2.75% | 11.61 | 11.97 | 315756 | 37519.03 | 4.41% |
| 2026-01-21 | 11.59 | 11.63 | -0.07 | -0.60% | 11.51 | 11.70 | 218267 | 25341.54 | 3.05% |
| 2026-01-20 | 12.05 | 11.70 | -0.40 | -3.31% | 11.50 | 12.17 | 374988 | 44032.42 | 5.23% |
| 2026-01-19 | 11.86 | 12.10 | 0.10 | 0.83% | 11.71 | 12.28 | 375151 | 45203.84 | 5.24% |
| 2026-01-16 | 12.49 | 12.00 | -0.39 | -3.15% | 11.89 | 12.58 | 536588 | 65145.32 | 7.49% |
| 2026-01-15 | 13.07 | 12.39 | -1.31 | -9.56% | 12.33 | 13.07 | 1057365 | 132614.69 | 14.76% |
| 2026-01-14 | 12.51 | 13.70 | 0.93 | 7.28% | 12.51 | 14.05 | 1593994 | 216360.03 | 22.25% |
| 2026-01-13 | 14.00 | 12.77 | -1.42 | -10.01% | 12.77 | 14.00 | 924562 | 120829.27 | 12.91% |
| 2026-01-12 | 13.28 | 14.19 | 0.98 | 7.42% | 13.10 | 14.53 | 1204806 | 166356.59 | 16.82% |
| 2026-01-09 | 13.46 | 13.21 | -0.14 | -1.05% | 13.10 | 14.14 | 1095790 | 147699.69 | 15.30% |
| 2026-01-08 | 12.80 | 13.35 | 0.55 | 4.30% | 12.51 | 13.42 | 957536 | 124385.30 | 13.37% |
| 2026-01-07 | 12.46 | 12.80 | 0.25 | 1.99% | 12.21 | 12.98 | 826172 | 104857.43 | 11.53% |
| 2026-01-06 | 12.54 | 12.55 | -0.23 | -1.80% | 12.31 | 12.75 | 740050 | 92478.75 | 10.33% |
| 2026-01-05 | 12.23 | 12.78 | 0.56 | 4.58% | 11.92 | 12.93 | 1037696 | 129687.08 | 14.48% |
| 2025-12-31 | 12.22 | 12.22 | -0.12 | -0.97% | 12.10 | 12.46 | 509484 | 62446.81 | 8.47% |
| 2025-12-30 | 12.00 | 12.34 | 0.14 | 1.15% | 11.80 | 12.65 | 803336 | 99408.80 | 13.35% |
| 2025-12-29 | 11.99 | 12.20 | 0.22 | 1.84% | 11.87 | 12.37 | 712003 | 86381.80 | 11.83% |
| 2025-12-26 | 11.86 | 11.98 | 0.13 | 1.10% | 11.62 | 12.15 | 568089 | 67637.58 | 9.44% |
| 2025-12-25 | 11.45 | 11.85 | 0.35 | 3.04% | 11.42 | 11.86 | 413198 | 48605.69 | 6.87% |
| 2025-12-24 | 11.08 | 11.50 | 0.31 | 2.77% | 10.96 | 11.53 | 302709 | 34405.05 | 5.03% |
| 2025-12-23 | 11.43 | 11.19 | -0.32 | -2.78% | 11.12 | 11.75 | 316797 | 36083.78 | 5.26% |
| 2025-12-22 | 11.57 | 11.51 | -0.03 | -0.26% | 11.45 | 11.68 | 174743 | 20163.85 | 2.90% |
| 2025-12-19 | 11.32 | 11.54 | 0.16 | 1.41% | 11.23 | 11.79 | 221097 | 25482.35 | 3.67% |
| 2025-12-18 | 11.05 | 11.38 | 0.16 | 1.43% | 10.97 | 11.54 | 251294 | 28563.19 | 4.18% |
| 2025-12-17 | 11.51 | 11.22 | -0.41 | -3.53% | 10.96 | 11.65 | 300087 | 33514.80 | 4.99% |
| 2025-12-16 | 11.75 | 11.63 | -0.18 | -1.52% | 11.27 | 11.88 | 361598 | 41603.37 | 6.01% |
| 2025-12-15 | 11.48 | 11.81 | 0.19 | 1.64% | 11.38 | 11.94 | 432097 | 50789.03 | 7.18% |
| 2025-12-12 | 11.44 | 11.62 | 0.19 | 1.66% | 11.36 | 11.70 | 248241 | 28778.77 | 4.13% |
| 2025-12-11 | 11.59 | 11.43 | -0.13 | -1.12% | 11.43 | 11.69 | 190971 | 22040.58 | 3.17% |
| 2025-12-10 | 11.58 | 11.56 | -0.08 | -0.69% | 11.44 | 11.77 | 210992 | 24383.61 | 3.51% |
| 2025-12-09 | 11.51 | 11.64 | 0.01 | 0.09% | 11.51 | 11.80 | 308865 | 36062.91 | 5.13% |
| 2025-12-08 | 11.71 | 11.63 | -0.07 | -0.60% | 11.62 | 11.99 | 529685 | 62256.63 | 8.80% |
| 2025-12-05 | 11.25 | 11.70 | 0.65 | 5.88% | 11.15 | 12.16 | 665869 | 78401.70 | 11.06% |
| 2025-12-04 | 10.80 | 11.05 | 0.17 | 1.56% | 10.80 | 11.15 | 184797 | 20369.59 | 3.07% |
| 2025-12-03 | 11.00 | 10.88 | -0.15 | -1.36% | 10.70 | 11.06 | 170540 | 18518.61 | 2.83% |
| 2025-12-02 | 11.04 | 11.03 | -0.07 | -0.63% | 10.86 | 11.12 | 119291 | 13124.21 | 1.98% |
| 2025-12-01 | 10.88 | 11.10 | 0.22 | 2.02% | 10.88 | 11.20 | 206096 | 22914.13 | 3.42% |
| 2025-11-28 | 10.60 | 10.88 | 0.25 | 2.35% | 10.60 | 10.90 | 171040 | 18462.05 | 2.84% |
| 2025-11-27 | 10.55 | 10.63 | 0.03 | 0.28% | 10.47 | 10.87 | 144835 | 15430.42 | 2.41% |
| 2025-11-26 | 10.92 | 10.60 | -0.34 | -3.11% | 10.58 | 10.94 | 166445 | 17819.27 | 2.77% |
| 2025-11-25 | 10.99 | 10.94 | -0.06 | -0.55% | 10.85 | 11.06 | 158988 | 17449.05 | 2.64% |
| 2025-11-24 | 10.51 | 11.00 | 0.49 | 4.66% | 10.45 | 11.03 | 222305 | 24067.12 | 3.69% |
深证大盘股票行情在线 K线走势图
烽火电子(000561)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
