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 |
|---|
| 2025-09-15 | 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% |
| 2025-07-03 | 37.22 | 36.71 | -0.48 | -1.29% | 36.51 | 37.99 | 59008 | 21854.31 | 1.24% |
| 2025-07-02 | 37.99 | 37.19 | -0.85 | -2.23% | 37.04 | 38.09 | 47401 | 17762.90 | 1.00% |
| 2025-07-01 | 37.80 | 38.04 | 0.01 | 0.03% | 37.50 | 38.50 | 62260 | 23634.41 | 1.31% |
| 2025-06-30 | 37.28 | 38.03 | 0.84 | 2.26% | 37.28 | 39.36 | 122106 | 46957.03 | 2.57% |
| 2025-06-27 | 36.86 | 37.19 | 0.60 | 1.64% | 36.62 | 37.68 | 58960 | 22012.74 | 1.24% |
| 2025-06-26 | 37.90 | 36.59 | -1.03 | -2.74% | 36.50 | 38.15 | 97874 | 36574.86 | 2.06% |
| 2025-06-25 | 36.20 | 37.62 | 1.49 | 4.12% | 36.20 | 37.88 | 142005 | 53003.59 | 2.99% |
| 2025-06-24 | 34.72 | 36.13 | 1.19 | 3.41% | 34.06 | 36.20 | 124420 | 44012.09 | 2.62% |
| 2025-06-23 | 33.37 | 34.94 | 1.24 | 3.68% | 33.31 | 35.20 | 96148 | 32864.46 | 2.02% |
| 2025-06-20 | 33.60 | 33.70 | 0.10 | 0.30% | 32.98 | 33.78 | 56132 | 18723.95 | 1.18% |
| 2025-06-19 | 34.03 | 33.60 | -0.70 | -2.04% | 33.25 | 34.22 | 50087 | 16850.04 | 1.05% |
| 2025-06-18 | 33.93 | 34.30 | 0.30 | 0.88% | 33.77 | 34.53 | 43125 | 14731.84 | 0.91% |
| 2025-06-17 | 34.24 | 34.00 | -0.24 | -0.70% | 33.95 | 34.60 | 57118 | 19532.04 | 1.20% |
| 2025-06-16 | 35.48 | 34.24 | -1.24 | -3.49% | 33.81 | 35.94 | 98414 | 33949.01 | 2.07% |
| 2025-06-13 | 35.30 | 35.48 | 0.42 | 1.20% | 35.01 | 35.65 | 54536 | 19276.82 | 1.15% |
| 2025-06-12 | 34.34 | 35.06 | 0.55 | 1.59% | 34.16 | 35.68 | 56096 | 19736.86 | 1.18% |
| 2025-06-11 | 34.34 | 34.51 | 0.16 | 0.47% | 34.02 | 34.69 | 33185 | 11438.65 | 0.70% |
| 2025-06-10 | 35.21 | 34.35 | -0.99 | -2.80% | 33.76 | 35.21 | 93692 | 32085.38 | 1.97% |
| 2025-06-09 | 35.53 | 35.34 | -0.19 | -0.53% | 35.18 | 36.00 | 52308 | 18585.36 | 1.10% |
| 2025-06-06 | 35.85 | 35.53 | -0.12 | -0.34% | 35.35 | 36.53 | 53242 | 19160.22 | 1.12% |
| 2025-06-05 | 35.55 | 35.65 | 0.11 | 0.31% | 35.19 | 36.15 | 48347 | 17214.53 | 1.02% |
| 2025-06-04 | 35.55 | 35.54 | -0.16 | -0.45% | 35.06 | 35.78 | 33539 | 11885.43 | 0.71% |
| 2025-06-03 | 36.18 | 35.70 | -0.44 | -1.22% | 35.53 | 36.45 | 44498 | 15943.40 | 0.94% |
| 2025-05-30 | 34.90 | 36.14 | 1.16 | 3.32% | 34.70 | 36.70 | 91779 | 33133.46 | 1.93% |
| 2025-05-29 | 34.48 | 34.98 | 0.65 | 1.89% | 34.25 | 35.19 | 55248 | 19138.62 | 1.16% |
| 2025-05-28 | 34.48 | 34.39 | -0.02 | -0.06% | 34.26 | 34.75 | 43803 | 15125.46 | 0.92% |
| 2025-05-27 | 35.37 | 34.41 | -1.04 | -2.93% | 34.18 | 35.38 | 61098 | 21124.47 | 1.28% |
| 2025-05-26 | 35.21 | 35.45 | 0.25 | 0.71% | 34.80 | 35.55 | 39838 | 14047.07 | 0.84% |
上证大盘股票行情在线 K线走势图
