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 |
|---|
| 2025-04-30 | 38.99 | 38.00 | -1.21 | -3.09% | 37.90 | 39.42 | 74905 | 28953.68 | 1.58% |
| 2025-04-29 | 38.34 | 39.21 | 1.33 | 3.51% | 37.12 | 39.46 | 102184 | 39225.18 | 2.15% |
| 2025-04-28 | 37.46 | 37.88 | 0.40 | 1.07% | 37.34 | 38.80 | 56779 | 21623.75 | 1.19% |
| 2025-04-25 | 37.07 | 37.48 | 0.41 | 1.11% | 36.75 | 38.49 | 61584 | 23198.74 | 1.29% |
| 2025-04-24 | 36.61 | 37.07 | 0.16 | 0.43% | 36.02 | 37.26 | 55818 | 20544.84 | 1.17% |
| 2025-04-23 | 37.10 | 36.91 | -0.23 | -0.62% | 36.63 | 37.49 | 53966 | 19968.78 | 1.17% |
| 2025-04-22 | 37.05 | 37.14 | 0.13 | 0.35% | 36.00 | 38.28 | 82222 | 30589.55 | 1.78% |
| 2025-04-21 | 36.15 | 37.01 | 1.02 | 2.83% | 35.95 | 37.59 | 69303 | 25628.50 | 1.50% |
| 2025-04-18 | 36.30 | 35.99 | -0.31 | -0.85% | 35.57 | 37.07 | 83404 | 30222.93 | 1.81% |
| 2025-04-17 | 37.20 | 36.30 | -0.97 | -2.60% | 36.00 | 37.79 | 111258 | 40976.65 | 2.41% |
| 2025-04-16 | 37.44 | 37.27 | -0.31 | -0.82% | 36.73 | 38.42 | 105974 | 39789.94 | 2.29% |
| 2025-04-15 | 40.20 | 37.58 | -3.21 | -7.87% | 36.92 | 41.28 | 188370 | 71587.83 | 4.08% |
| 2025-04-14 | 40.58 | 40.79 | -0.46 | -1.12% | 40.02 | 41.20 | 114205 | 46379.91 | 2.47% |
| 2025-04-11 | 40.50 | 41.25 | 0.69 | 1.70% | 39.80 | 42.06 | 144371 | 59474.47 | 3.13% |
| 2025-04-10 | 39.80 | 40.56 | 1.14 | 2.89% | 39.00 | 41.40 | 132363 | 53658.46 | 2.87% |
| 2025-04-09 | 36.95 | 39.42 | 2.10 | 5.63% | 35.90 | 40.26 | 146020 | 56720.15 | 3.16% |
| 2025-04-08 | 37.82 | 37.32 | 0.12 | 0.32% | 36.48 | 38.37 | 109921 | 41158.79 | 2.38% |
| 2025-04-07 | 38.50 | 37.20 | -3.19 | -7.90% | 36.35 | 40.00 | 159694 | 60733.21 | 3.46% |
| 2025-04-03 | 39.97 | 40.39 | 0.02 | 0.05% | 39.70 | 41.95 | 97639 | 39809.51 | 2.11% |
| 2025-04-02 | 40.32 | 40.37 | -0.19 | -0.47% | 39.96 | 41.22 | 65026 | 26270.38 | 1.41% |
| 2025-04-01 | 39.50 | 40.56 | 1.00 | 2.53% | 39.50 | 41.50 | 125120 | 51026.16 | 2.73% |
| 2025-03-31 | 39.31 | 39.56 | -0.44 | -1.10% | 38.40 | 40.32 | 111942 | 43912.41 | 2.44% |
| 2025-03-28 | 40.66 | 40.00 | -0.97 | -2.37% | 39.88 | 41.78 | 105122 | 42549.69 | 2.29% |
| 2025-03-27 | 41.41 | 40.97 | -0.41 | -0.99% | 40.05 | 42.13 | 209967 | 86286.38 | 4.58% |
| 2025-03-26 | 39.38 | 41.38 | 0.74 | 1.82% | 39.38 | 42.22 | 245628 | 101411.45 | 5.36% |
| 2025-03-25 | 38.52 | 40.64 | 2.26 | 5.89% | 38.45 | 42.22 | 426050 | 177436.95 | 9.30% |
| 2025-03-24 | 38.20 | 38.38 | 0.18 | 0.47% | 37.44 | 38.81 | 140931 | 53602.43 | 3.07% |
| 2025-03-21 | 39.00 | 38.20 | -1.59 | -4.00% | 37.38 | 40.09 | 197506 | 75624.50 | 4.31% |
| 2025-03-20 | 40.08 | 39.79 | -0.29 | -0.72% | 39.38 | 43.00 | 165116 | 67321.28 | 3.60% |
| 2025-03-19 | 39.52 | 40.08 | 0.57 | 1.44% | 38.63 | 40.16 | 109058 | 43115.91 | 2.38% |
| 2025-03-18 | 39.90 | 39.51 | -0.81 | -2.01% | 38.73 | 41.35 | 147351 | 58497.36 | 3.21% |
| 2025-03-17 | 38.60 | 40.32 | 1.12 | 2.86% | 38.57 | 41.10 | 164944 | 66148.61 | 3.60% |
| 2025-03-14 | 40.00 | 39.20 | -1.45 | -3.57% | 37.90 | 40.18 | 193049 | 75030.08 | 4.21% |
| 2025-03-13 | 40.30 | 40.65 | -0.85 | -2.05% | 39.00 | 41.50 | 293477 | 117682.30 | 6.40% |
| 2025-03-12 | 41.60 | 41.50 | 2.41 | 6.17% | 40.30 | 43.00 | 396824 | 165231.52 | 8.66% |
| 2025-03-11 | 34.70 | 39.09 | 3.55 | 9.99% | 34.70 | 39.09 | 177983 | 67687.43 | 3.88% |
| 2025-03-10 | 34.86 | 35.54 | 1.14 | 3.31% | 34.50 | 36.44 | 192748 | 68700.38 | 4.21% |
| 2025-03-07 | 31.68 | 34.40 | 2.41 | 7.53% | 31.68 | 35.19 | 233391 | 80051.11 | 5.09% |
| 2025-03-06 | 31.85 | 31.99 | 0.48 | 1.52% | 31.36 | 32.36 | 81786 | 26085.38 | 1.78% |
| 2025-03-05 | 32.39 | 31.51 | -0.39 | -1.22% | 31.51 | 33.12 | 119002 | 38131.35 | 2.60% |
| 2025-03-04 | 30.10 | 31.90 | 1.61 | 5.32% | 30.01 | 32.30 | 151529 | 47872.05 | 3.31% |
| 2025-03-03 | 30.39 | 30.29 | -0.10 | -0.33% | 30.05 | 31.17 | 69824 | 21328.49 | 1.52% |
| 2025-02-28 | 30.58 | 30.39 | -0.41 | -1.33% | 30.01 | 31.46 | 105492 | 32383.04 | 2.30% |
| 2025-02-27 | 30.57 | 30.80 | 0.06 | 0.20% | 29.70 | 30.89 | 92673 | 28112.37 | 2.02% |
| 2025-02-26 | 29.30 | 30.74 | 1.44 | 4.91% | 29.30 | 31.61 | 157156 | 48441.00 | 3.43% |
| 2025-02-25 | 29.60 | 29.30 | -0.70 | -2.33% | 28.92 | 29.69 | 81363 | 23902.60 | 1.78% |
| 2025-02-24 | 29.13 | 30.00 | 0.87 | 2.99% | 28.77 | 30.67 | 175660 | 52388.08 | 3.83% |
| 2025-02-21 | 28.67 | 29.13 | 0.46 | 1.60% | 28.23 | 29.37 | 198322 | 57331.79 | 4.33% |
| 2025-02-20 | 25.90 | 28.67 | 2.61 | 10.02% | 25.88 | 28.67 | 196311 | 54570.87 | 4.28% |
| 2025-02-19 | 25.40 | 26.06 | 0.61 | 2.40% | 25.32 | 26.15 | 64318 | 16698.53 | 1.40% |
| 2025-02-18 | 25.61 | 25.45 | -0.16 | -0.62% | 25.28 | 26.02 | 58485 | 15031.19 | 1.28% |
| 2025-02-17 | 26.13 | 25.61 | -0.52 | -1.99% | 25.45 | 26.30 | 98416 | 25340.59 | 2.15% |
| 2025-02-14 | 26.96 | 26.13 | -0.84 | -3.11% | 25.74 | 27.06 | 109248 | 28563.49 | 2.38% |
| 2025-02-13 | 27.49 | 26.97 | -0.52 | -1.89% | 26.94 | 27.50 | 55754 | 15092.94 | 1.22% |
| 2025-02-12 | 27.05 | 27.49 | 0.30 | 1.10% | 27.05 | 27.49 | 46530 | 12726.02 | 1.02% |
| 2025-02-11 | 27.97 | 27.19 | -0.85 | -3.03% | 27.03 | 28.01 | 91375 | 25020.38 | 1.99% |
| 2025-02-10 | 27.95 | 28.04 | 0.33 | 1.19% | 27.73 | 28.37 | 54711 | 15307.87 | 1.19% |
| 2025-02-07 | 27.90 | 27.71 | -0.27 | -0.96% | 27.60 | 28.49 | 74063 | 20723.94 | 1.62% |
| 2025-02-06 | 27.11 | 27.98 | 0.91 | 3.36% | 26.92 | 28.28 | 56571 | 15689.16 | 1.23% |
| 2025-02-05 | 27.40 | 27.07 | -0.03 | -0.11% | 27.01 | 27.56 | 31524 | 8573.40 | 0.69% |
| 2025-01-27 | 27.25 | 27.10 | -0.06 | -0.22% | 27.00 | 27.44 | 29940 | 8151.16 | 0.65% |
| 2025-01-24 | 27.64 | 27.16 | -0.45 | -1.63% | 26.98 | 27.78 | 70374 | 19193.78 | 1.54% |
| 2025-01-23 | 27.81 | 27.61 | 0.11 | 0.40% | 27.57 | 28.49 | 42705 | 11985.08 | 0.93% |
| 2025-01-22 | 28.38 | 27.50 | -0.92 | -3.24% | 27.10 | 28.38 | 51367 | 14128.39 | 1.12% |
| 2025-01-21 | 28.91 | 28.42 | -0.32 | -1.11% | 27.90 | 28.98 | 43847 | 12396.08 | 0.96% |
| 2025-01-20 | 28.58 | 28.74 | 0.39 | 1.38% | 28.10 | 29.20 | 37198 | 10677.29 | 0.81% |
| 2025-01-17 | 27.91 | 28.35 | 0.44 | 1.58% | 27.40 | 28.58 | 40709 | 11444.56 | 0.89% |
| 2025-01-16 | 28.44 | 27.91 | -0.32 | -1.13% | 27.77 | 28.67 | 33931 | 9547.60 | 0.74% |
| 2025-01-15 | 28.90 | 28.23 | -0.76 | -2.62% | 28.17 | 29.17 | 31356 | 8965.24 | 0.68% |
| 2025-01-14 | 28.00 | 28.99 | 1.11 | 3.98% | 27.60 | 29.08 | 38032 | 10876.36 | 0.83% |
| 2025-01-13 | 27.66 | 27.88 | 0.04 | 0.14% | 27.13 | 28.10 | 30027 | 8302.51 | 0.66% |
| 2025-01-10 | 28.60 | 27.84 | -0.80 | -2.79% | 27.81 | 29.19 | 40643 | 11551.50 | 0.89% |
| 2025-01-09 | 27.16 | 28.64 | 1.06 | 3.84% | 27.16 | 29.05 | 76277 | 21805.00 | 1.66% |
| 2025-01-08 | 27.92 | 27.58 | -0.63 | -2.23% | 26.81 | 28.09 | 45556 | 12478.03 | 0.99% |
| 2025-01-07 | 27.69 | 28.21 | 0.49 | 1.77% | 27.69 | 28.85 | 39011 | 11034.04 | 0.85% |
| 2025-01-06 | 28.20 | 27.72 | -0.20 | -0.72% | 27.28 | 28.35 | 49434 | 13721.69 | 1.08% |
| 2025-01-03 | 28.90 | 27.92 | -0.99 | -3.42% | 27.85 | 29.36 | 69932 | 19949.74 | 1.53% |
| 2025-01-02 | 30.36 | 28.91 | -1.59 | -5.21% | 28.61 | 30.47 | 69070 | 20401.81 | 1.51% |
| 2024-12-31 | 31.58 | 30.50 | -1.10 | -3.48% | 30.35 | 31.86 | 69966 | 21606.47 | 1.53% |
| 2024-12-30 | 31.42 | 31.60 | -0.57 | -1.77% | 30.58 | 32.10 | 125582 | 39482.65 | 2.74% |
上证大盘股票行情在线 K线走势图
