火炬电子(603678)股票行情 火炬电子股票行情 603678股票行情_爱股网
火炬电子(603678)股票行情
火炬电子(603678)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 |
|---|
| 2025-10-31 | 35.28 | 35.23 | -0.18 | -0.51% | 34.53 | 35.40 | 141496 | 49436.17 | 2.98% |
| 2025-10-30 | 37.97 | 35.41 | -3.82 | -9.74% | 35.31 | 37.97 | 356774 | 128881.73 | 7.50% |
| 2025-10-29 | 39.30 | 39.23 | 0.02 | 0.05% | 38.89 | 39.60 | 110453 | 43272.57 | 2.32% |
| 2025-10-28 | 38.82 | 39.21 | 0.27 | 0.69% | 38.40 | 39.54 | 141068 | 55320.07 | 2.97% |
| 2025-10-27 | 37.50 | 38.94 | 1.77 | 4.76% | 37.50 | 39.19 | 210793 | 81606.82 | 4.43% |
| 2025-10-24 | 35.95 | 37.17 | 1.35 | 3.77% | 35.95 | 37.50 | 154027 | 56910.36 | 3.24% |
| 2025-10-23 | 35.67 | 35.82 | 0.17 | 0.48% | 34.67 | 35.90 | 66302 | 23319.55 | 1.39% |
| 2025-10-22 | 36.71 | 35.65 | -1.29 | -3.49% | 35.58 | 36.74 | 109919 | 39509.18 | 2.31% |
| 2025-10-21 | 36.67 | 36.94 | 0.42 | 1.15% | 36.51 | 37.60 | 95510 | 35339.41 | 2.01% |
| 2025-10-20 | 37.07 | 36.52 | -0.22 | -0.60% | 36.26 | 37.69 | 101030 | 37314.53 | 2.12% |
| 2025-10-17 | 39.01 | 36.74 | -3.25 | -8.13% | 36.70 | 39.60 | 184272 | 69825.96 | 3.87% |
| 2025-10-16 | 38.56 | 39.99 | 1.43 | 3.71% | 38.49 | 40.75 | 191186 | 76196.91 | 4.02% |
| 2025-10-15 | 37.93 | 38.56 | 0.63 | 1.66% | 37.30 | 38.60 | 75562 | 28854.33 | 1.59% |
| 2025-10-14 | 39.20 | 37.93 | -1.27 | -3.24% | 37.70 | 39.75 | 109216 | 42207.36 | 2.30% |
| 2025-10-13 | 37.50 | 39.20 | 0.51 | 1.32% | 37.30 | 39.37 | 92621 | 35975.77 | 1.95% |
| 2025-10-10 | 38.87 | 38.69 | -0.28 | -0.72% | 38.41 | 39.28 | 73809 | 28612.77 | 1.55% |
| 2025-10-09 | 38.70 | 39.13 | 0.26 | 0.67% | 37.81 | 39.51 | 140855 | 54649.09 | 2.96% |
| 2025-09-30 | 37.59 | 38.87 | 1.52 | 4.07% | 37.38 | 39.61 | 149627 | 57908.22 | 3.15% |
| 2025-09-29 | 36.99 | 37.35 | 0.32 | 0.86% | 36.50 | 37.77 | 71592 | 26572.89 | 1.51% |
| 2025-09-26 | 37.05 | 37.03 | -0.27 | -0.72% | 37.01 | 38.05 | 78799 | 29472.00 | 1.66% |
| 2025-09-25 | 38.54 | 37.30 | -1.08 | -2.81% | 37.23 | 38.54 | 114446 | 43163.05 | 2.41% |
| 2025-09-24 | 37.40 | 38.38 | 0.81 | 2.16% | 37.22 | 38.88 | 73456 | 28154.19 | 1.54% |
| 2025-09-23 | 38.87 | 37.57 | -0.97 | -2.52% | 36.81 | 39.03 | 95498 | 35876.91 | 2.01% |
| 2025-09-22 | 39.05 | 38.54 | -0.75 | -1.91% | 38.01 | 39.20 | 91828 | 35297.64 | 1.93% |
| 2025-09-19 | 38.76 | 39.29 | 0.51 | 1.32% | 38.72 | 40.27 | 115398 | 45572.30 | 2.43% |
| 2025-09-18 | 39.10 | 38.78 | 0.05 | 0.13% | 38.21 | 40.28 | 185707 | 73317.00 | 3.90% |
| 2025-09-17 | 36.78 | 38.73 | 1.84 | 4.99% | 36.56 | 39.00 | 147528 | 56206.91 | 3.10% |
| 2025-09-16 | 37.06 | 36.89 | -0.23 | -0.62% | 36.63 | 37.13 | 46749 | 17221.13 | 0.98% |
| 2025-09-15 | 37.43 | 37.12 | -0.31 | -0.83% | 37.10 | 38.00 | 63715 | 23809.93 | 1.34% |
| 2025-09-12 | 37.13 | 37.43 | 0.13 | 0.35% | 36.80 | 37.76 | 84939 | 31719.14 | 1.79% |
| 2025-09-11 | 36.71 | 37.30 | 0.59 | 1.61% | 36.35 | 37.56 | 73428 | 27096.40 | 1.54% |
| 2025-09-10 | 36.75 | 36.71 | -0.11 | -0.30% | 36.50 | 37.15 | 46776 | 17175.28 | 0.98% |
| 2025-09-09 | 37.30 | 36.82 | -0.74 | -1.97% | 36.58 | 37.35 | 56058 | 20716.62 | 1.18% |
| 2025-09-08 | 37.37 | 37.56 | 0.39 | 1.05% | 36.88 | 37.87 | 65624 | 24492.62 | 1.38% |
| 2025-09-05 | 36.60 | 37.17 | 0.71 | 1.95% | 36.35 | 37.34 | 72896 | 26865.79 | 1.53% |
| 2025-09-04 | 37.50 | 36.46 | -1.07 | -2.85% | 35.95 | 38.66 | 117979 | 44043.80 | 2.48% |
| 2025-09-03 | 39.39 | 37.53 | -1.77 | -4.50% | 37.37 | 39.50 | 125619 | 47916.14 | 2.64% |
| 2025-09-02 | 40.43 | 39.30 | -1.21 | -2.99% | 38.60 | 40.60 | 112193 | 44090.50 | 2.36% |
| 2025-09-01 | 40.50 | 40.51 | 0.01 | 0.02% | 39.91 | 40.60 | 108378 | 43591.69 | 2.28% |
| 2025-08-29 | 42.99 | 40.50 | -0.23 | -0.56% | 40.00 | 42.99 | 149368 | 60737.05 | 3.14% |
| 2025-08-28 | 39.94 | 40.73 | 0.69 | 1.72% | 39.22 | 40.78 | 136977 | 54915.90 | 2.88% |
| 2025-08-27 | 40.50 | 40.04 | -0.53 | -1.31% | 40.00 | 41.63 | 162424 | 66435.95 | 3.42% |
| 2025-08-26 | 40.30 | 40.57 | 0.27 | 0.67% | 40.06 | 41.18 | 132481 | 53822.08 | 2.79% |
| 2025-08-25 | 40.99 | 40.30 | -0.08 | -0.20% | 39.60 | 40.99 | 196190 | 78902.81 | 4.13% |
| 2025-08-22 | 37.79 | 40.38 | 2.81 | 7.48% | 37.50 | 40.80 | 283559 | 110939.35 | 5.96% |
| 2025-08-21 | 37.39 | 37.57 | 0.29 | 0.78% | 37.28 | 37.97 | 128710 | 48414.75 | 2.71% |
| 2025-08-20 | 36.82 | 37.28 | 0.31 | 0.84% | 36.73 | 37.37 | 94295 | 34984.21 | 1.98% |
| 2025-08-19 | 37.88 | 36.97 | -0.75 | -1.99% | 36.83 | 37.90 | 123864 | 45961.16 | 2.60% |
| 2025-08-18 | 36.98 | 37.72 | 0.84 | 2.28% | 36.80 | 37.88 | 189265 | 70616.02 | 3.98% |
| 2025-08-15 | 36.68 | 36.88 | 0.14 | 0.38% | 36.52 | 37.10 | 85941 | 31652.28 | 1.81% |
| 2025-08-14 | 37.32 | 36.74 | -0.62 | -1.66% | 36.55 | 37.50 | 89551 | 33030.37 | 1.88% |
| 2025-08-13 | 37.28 | 37.36 | -0.03 | -0.08% | 37.12 | 37.74 | 87812 | 32807.29 | 1.85% |
| 2025-08-12 | 38.17 | 37.39 | -0.76 | -1.99% | 36.71 | 38.18 | 100628 | 37583.00 | 2.12% |
| 2025-08-11 | 37.43 | 38.15 | 0.73 | 1.95% | 37.25 | 38.40 | 81467 | 30989.31 | 1.71% |
| 2025-08-08 | 37.48 | 37.42 | -0.17 | -0.45% | 37.38 | 37.90 | 60917 | 22895.10 | 1.28% |
| 2025-08-07 | 38.90 | 37.59 | -1.01 | -2.62% | 37.39 | 38.93 | 107075 | 40454.30 | 2.25% |
| 2025-08-06 | 37.71 | 38.60 | 0.88 | 2.33% | 37.60 | 38.88 | 122792 | 47349.37 | 2.58% |
| 2025-08-05 | 37.72 | 37.72 | 0.01 | 0.03% | 37.21 | 37.97 | 83403 | 31356.70 | 1.75% |
| 2025-08-04 | 36.75 | 37.71 | 0.94 | 2.56% | 36.58 | 37.95 | 91471 | 34297.15 | 1.92% |
| 2025-08-01 | 36.55 | 36.77 | 0.30 | 0.82% | 36.01 | 37.00 | 68803 | 25180.57 | 1.45% |
| 2025-07-31 | 37.36 | 36.47 | -0.98 | -2.62% | 36.40 | 37.65 | 143179 | 52751.74 | 3.01% |
| 2025-07-30 | 38.97 | 37.45 | -1.51 | -3.88% | 37.36 | 39.00 | 120379 | 45801.30 | 2.53% |
| 2025-07-29 | 37.30 | 38.96 | 1.59 | 4.25% | 37.13 | 38.98 | 140094 | 53651.00 | 2.95% |
| 2025-07-28 | 36.94 | 37.37 | 0.57 | 1.55% | 36.90 | 38.20 | 98049 | 36912.34 | 2.06% |
| 2025-07-25 | 36.87 | 36.80 | -0.02 | -0.05% | 36.60 | 37.53 | 80893 | 29956.62 | 1.70% |
| 2025-07-24 | 36.20 | 36.82 | 0.51 | 1.40% | 36.20 | 37.04 | 61213 | 22446.64 | 1.29% |
| 2025-07-23 | 37.29 | 36.31 | -1.01 | -2.71% | 36.22 | 37.29 | 89233 | 32642.35 | 1.88% |
| 2025-07-22 | 37.30 | 37.32 | 0.15 | 0.40% | 37.00 | 38.08 | 85841 | 32211.92 | 1.81% |
| 2025-07-21 | 36.87 | 37.17 | 0.29 | 0.79% | 36.78 | 37.64 | 68811 | 25616.85 | 1.45% |
| 2025-07-18 | 36.91 | 36.88 | -0.11 | -0.30% | 36.61 | 37.37 | 80892 | 29905.88 | 1.70% |
| 2025-07-17 | 35.90 | 36.99 | 0.89 | 2.47% | 35.23 | 37.60 | 124458 | 45312.66 | 2.62% |
| 2025-07-16 | 36.90 | 36.10 | -0.86 | -2.33% | 35.99 | 37.32 | 95403 | 34811.44 | 2.01% |
| 2025-07-15 | 36.63 | 36.96 | 0.38 | 1.04% | 36.36 | 37.08 | 63073 | 23193.85 | 1.33% |
| 2025-07-14 | 37.59 | 36.58 | -1.01 | -2.69% | 36.56 | 37.60 | 99570 | 36614.18 | 2.09% |
| 2025-07-11 | 36.70 | 37.59 | 0.46 | 1.24% | 36.69 | 37.85 | 87936 | 32884.27 | 1.85% |
| 2025-07-10 | 37.36 | 37.13 | 0.60 | 1.64% | 36.87 | 37.69 | 106523 | 39685.16 | 2.24% |
| 2025-07-09 | 36.92 | 36.53 | -0.61 | -1.64% | 36.47 | 37.66 | 56670 | 20971.53 | 1.19% |
| 2025-07-08 | 36.52 | 37.14 | 0.62 | 1.70% | 36.41 | 37.80 | 121619 | 45093.04 | 2.56% |
| 2025-07-07 | 36.67 | 36.52 | -0.18 | -0.49% | 36.45 | 37.31 | 43332 | 15941.37 | 0.91% |
| 2025-07-04 | 36.60 | 36.70 | -0.01 | -0.03% | 36.31 | 37.10 | 53293 | 19546.51 | 1.12% |
上证大盘股票行情在线 K线走势图
火炬电子(603678)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
