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 |
|---|
| 2025-03-28 | 8.16 | 8.01 | -0.16 | -1.96% | 7.97 | 8.21 | 91474 | 7367.33 | 1.52% |
| 2025-03-27 | 8.35 | 8.17 | -0.17 | -2.04% | 8.08 | 8.35 | 95416 | 7818.50 | 1.58% |
| 2025-03-26 | 8.29 | 8.34 | 0.06 | 0.72% | 8.22 | 8.40 | 79773 | 6648.73 | 1.33% |
| 2025-03-25 | 8.30 | 8.28 | 0.03 | 0.36% | 8.21 | 8.42 | 98794 | 8230.98 | 1.64% |
| 2025-03-24 | 8.56 | 8.25 | -0.38 | -4.40% | 8.07 | 8.60 | 198930 | 16450.58 | 3.30% |
| 2025-03-21 | 8.63 | 8.63 | -0.03 | -0.35% | 8.53 | 8.80 | 180061 | 15618.02 | 2.99% |
| 2025-03-20 | 8.56 | 8.66 | 0.10 | 1.17% | 8.50 | 8.75 | 154041 | 13342.70 | 2.56% |
| 2025-03-19 | 8.61 | 8.56 | -0.06 | -0.70% | 8.51 | 8.73 | 106901 | 9191.56 | 1.78% |
| 2025-03-18 | 8.66 | 8.62 | -0.04 | -0.46% | 8.59 | 8.71 | 110767 | 9561.81 | 1.84% |
| 2025-03-17 | 8.83 | 8.66 | -0.16 | -1.81% | 8.65 | 8.85 | 148403 | 12907.86 | 2.47% |
| 2025-03-14 | 8.91 | 8.82 | 0.03 | 0.34% | 8.61 | 8.93 | 183184 | 16047.90 | 3.04% |
| 2025-03-13 | 8.89 | 8.79 | 0.04 | 0.46% | 8.60 | 8.95 | 218389 | 19083.49 | 3.63% |
| 2025-03-12 | 8.81 | 8.75 | -0.05 | -0.57% | 8.73 | 8.93 | 201754 | 17774.06 | 3.35% |
| 2025-03-11 | 8.59 | 8.80 | 0.13 | 1.50% | 8.48 | 8.80 | 191711 | 16713.55 | 3.18% |
| 2025-03-10 | 8.60 | 8.67 | 0.07 | 0.81% | 8.59 | 8.74 | 149471 | 12964.44 | 2.48% |
| 2025-03-07 | 8.54 | 8.60 | 0.02 | 0.23% | 8.50 | 8.80 | 206699 | 17889.65 | 3.43% |
| 2025-03-06 | 8.54 | 8.58 | 0.00 | 0.00% | 8.45 | 8.62 | 174007 | 14883.80 | 2.89% |
| 2025-03-05 | 8.35 | 8.58 | 0.20 | 2.39% | 8.31 | 8.60 | 197952 | 16853.66 | 3.29% |
| 2025-03-04 | 8.12 | 8.38 | 0.24 | 2.95% | 8.08 | 8.39 | 135742 | 11271.40 | 2.25% |
| 2025-03-03 | 8.21 | 8.14 | -0.01 | -0.12% | 8.10 | 8.30 | 96489 | 7915.56 | 1.60% |
| 2025-02-28 | 8.41 | 8.15 | -0.26 | -3.09% | 8.13 | 8.41 | 114340 | 9434.45 | 1.90% |
| 2025-02-27 | 8.52 | 8.41 | -0.13 | -1.52% | 8.29 | 8.57 | 138647 | 11649.51 | 2.30% |
| 2025-02-26 | 8.48 | 8.54 | 0.08 | 0.95% | 8.46 | 8.73 | 180260 | 15437.02 | 2.99% |
| 2025-02-25 | 8.33 | 8.46 | 0.05 | 0.59% | 8.23 | 8.63 | 162686 | 13717.77 | 2.70% |
| 2025-02-24 | 8.36 | 8.41 | 0.05 | 0.60% | 8.27 | 8.53 | 148568 | 12502.89 | 2.47% |
| 2025-02-21 | 8.48 | 8.36 | -0.14 | -1.65% | 8.33 | 8.50 | 155552 | 13021.48 | 2.58% |
| 2025-02-20 | 8.15 | 8.50 | 0.36 | 4.42% | 8.15 | 8.53 | 254684 | 21397.09 | 4.23% |
| 2025-02-19 | 7.94 | 8.14 | 0.20 | 2.52% | 7.93 | 8.14 | 92482 | 7470.95 | 1.54% |
| 2025-02-18 | 8.25 | 7.94 | -0.35 | -4.22% | 7.90 | 8.29 | 136217 | 11045.99 | 2.26% |
| 2025-02-17 | 8.16 | 8.29 | 0.14 | 1.72% | 8.16 | 8.30 | 132165 | 10904.52 | 2.20% |
| 2025-02-14 | 8.13 | 8.15 | -0.02 | -0.24% | 8.07 | 8.21 | 119128 | 9700.47 | 1.98% |
| 2025-02-13 | 8.25 | 8.17 | -0.13 | -1.57% | 8.13 | 8.34 | 140772 | 11576.88 | 2.34% |
| 2025-02-12 | 8.21 | 8.30 | 0.10 | 1.22% | 8.19 | 8.40 | 153077 | 12692.98 | 2.54% |
| 2025-02-11 | 8.31 | 8.20 | -0.15 | -1.80% | 8.17 | 8.32 | 111191 | 9125.34 | 1.85% |
| 2025-02-10 | 8.18 | 8.35 | 0.19 | 2.33% | 8.15 | 8.36 | 174807 | 14430.33 | 2.90% |
| 2025-02-07 | 7.99 | 8.16 | 0.14 | 1.75% | 7.96 | 8.22 | 183815 | 14929.20 | 3.05% |
| 2025-02-06 | 7.82 | 8.02 | 0.20 | 2.56% | 7.75 | 8.02 | 125942 | 9971.40 | 2.09% |
| 2025-02-05 | 7.78 | 7.82 | 0.13 | 1.69% | 7.72 | 7.84 | 87776 | 6840.30 | 1.46% |
| 2025-01-27 | 7.89 | 7.69 | -0.17 | -2.16% | 7.66 | 7.95 | 110638 | 8618.10 | 1.84% |
| 2025-01-24 | 7.78 | 7.86 | -0.14 | -1.75% | 7.61 | 7.95 | 186733 | 14531.64 | 3.10% |
| 2025-01-23 | 8.21 | 8.00 | -0.16 | -1.96% | 8.00 | 8.39 | 160482 | 13161.63 | 2.67% |
| 2025-01-22 | 8.35 | 8.16 | -0.26 | -3.09% | 8.11 | 8.35 | 144545 | 11843.47 | 2.40% |
| 2025-01-21 | 8.58 | 8.42 | -0.13 | -1.52% | 8.28 | 8.61 | 163617 | 13731.26 | 2.72% |
| 2025-01-20 | 8.62 | 8.55 | -0.28 | -3.17% | 8.48 | 8.74 | 267542 | 22943.51 | 4.44% |
| 2025-01-17 | 8.35 | 8.83 | 0.48 | 5.75% | 8.07 | 9.19 | 480018 | 41955.98 | 7.97% |
| 2025-01-16 | 8.52 | 8.35 | -0.16 | -1.88% | 8.23 | 8.60 | 214655 | 18020.90 | 3.57% |
| 2025-01-15 | 8.55 | 8.51 | -0.17 | -1.96% | 8.46 | 8.80 | 241306 | 20741.54 | 4.01% |
| 2025-01-14 | 8.36 | 8.68 | 0.39 | 4.70% | 8.22 | 8.86 | 352720 | 30026.18 | 5.86% |
| 2025-01-13 | 8.68 | 8.29 | -0.39 | -4.49% | 8.18 | 8.69 | 395068 | 33002.16 | 6.56% |
| 2025-01-10 | 8.15 | 8.68 | 0.79 | 10.01% | 8.09 | 8.68 | 173896 | 14821.64 | 2.89% |
| 2025-01-09 | 7.77 | 7.89 | 0.12 | 1.54% | 7.71 | 7.96 | 128618 | 10112.98 | 2.14% |
| 2025-01-08 | 7.73 | 7.77 | -0.04 | -0.51% | 7.33 | 7.84 | 190851 | 14560.16 | 3.17% |
| 2025-01-07 | 7.59 | 7.81 | 0.23 | 3.03% | 7.45 | 7.82 | 160012 | 12201.16 | 2.66% |
| 2025-01-06 | 8.07 | 7.58 | -0.64 | -7.79% | 7.44 | 8.08 | 253744 | 19669.17 | 4.21% |
| 2025-01-03 | 8.80 | 8.22 | -0.70 | -7.85% | 8.16 | 8.84 | 236761 | 20049.52 | 3.93% |
| 2025-01-02 | 8.90 | 8.92 | 0.08 | 0.90% | 8.70 | 9.25 | 309215 | 27637.47 | 5.14% |
| 2024-12-31 | 9.00 | 8.84 | -0.35 | -3.81% | 8.75 | 9.07 | 314121 | 27854.44 | 5.22% |
| 2024-12-30 | 8.70 | 9.19 | 0.64 | 7.49% | 8.61 | 9.37 | 520853 | 47150.04 | 8.65% |
| 2024-12-27 | 8.41 | 8.55 | 0.30 | 3.64% | 8.35 | 8.88 | 213312 | 18339.59 | 3.54% |
| 2024-12-26 | 8.12 | 8.25 | 0.13 | 1.60% | 8.12 | 8.32 | 73409 | 6068.25 | 1.22% |
| 2024-12-25 | 8.33 | 8.12 | -0.22 | -2.64% | 8.02 | 8.38 | 87362 | 7106.31 | 1.45% |
| 2024-12-24 | 8.31 | 8.34 | 0.03 | 0.36% | 8.16 | 8.42 | 88433 | 7330.79 | 1.47% |
| 2024-12-23 | 8.74 | 8.31 | -0.45 | -5.14% | 8.30 | 8.78 | 122713 | 10397.93 | 2.04% |
| 2024-12-20 | 8.75 | 8.76 | 0.01 | 0.11% | 8.66 | 8.82 | 96658 | 8461.53 | 1.61% |
| 2024-12-19 | 8.50 | 8.75 | 0.15 | 1.74% | 8.43 | 8.78 | 106509 | 9202.05 | 1.77% |
| 2024-12-18 | 8.46 | 8.60 | 0.14 | 1.65% | 8.34 | 8.64 | 114502 | 9792.03 | 1.90% |
| 2024-12-17 | 8.83 | 8.46 | -0.38 | -4.30% | 8.43 | 8.86 | 154980 | 13348.41 | 2.57% |
| 2024-12-16 | 8.93 | 8.84 | -0.04 | -0.45% | 8.80 | 9.10 | 132816 | 11845.43 | 2.21% |
| 2024-12-13 | 9.19 | 8.88 | -0.35 | -3.79% | 8.86 | 9.20 | 209692 | 18817.93 | 3.48% |
| 2024-12-12 | 9.10 | 9.23 | 0.09 | 0.98% | 8.98 | 9.28 | 216322 | 19812.70 | 3.59% |
| 2024-12-11 | 9.00 | 9.14 | 0.14 | 1.56% | 8.92 | 9.15 | 207070 | 18761.80 | 3.44% |
| 2024-12-10 | 9.02 | 9.00 | 0.15 | 1.69% | 8.91 | 9.10 | 244563 | 22024.40 | 4.06% |
| 2024-12-09 | 8.93 | 8.85 | -0.16 | -1.78% | 8.76 | 8.98 | 170197 | 15071.10 | 2.83% |
| 2024-12-06 | 9.01 | 9.01 | 0.10 | 1.12% | 8.88 | 9.15 | 205336 | 18506.92 | 3.41% |
| 2024-12-05 | 8.82 | 8.91 | 0.09 | 1.02% | 8.68 | 8.99 | 219278 | 19413.26 | 3.64% |
| 2024-12-04 | 9.04 | 8.82 | -0.21 | -2.33% | 8.75 | 9.16 | 262686 | 23422.30 | 4.36% |
| 2024-12-03 | 9.05 | 9.03 | -0.07 | -0.77% | 8.84 | 9.08 | 258011 | 23101.04 | 4.29% |
| 2024-12-02 | 9.28 | 9.10 | -0.18 | -1.94% | 8.88 | 9.29 | 509822 | 46055.71 | 8.47% |
| 2024-11-29 | 9.50 | 9.28 | 0.08 | 0.87% | 9.12 | 9.68 | 268847 | 25181.69 | 4.47% |
| 2024-11-28 | 9.20 | 9.20 | -0.03 | -0.33% | 9.19 | 9.57 | 147490 | 13809.12 | 2.45% |
深证大盘股票行情在线 K线走势图
