烽火电子 (000561) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	9.25	9.51	0.22	2.37%	9.25	9.52	134784	12738	1.74%
2026-04-29	9.13	9.29	0.06	0.65%	9.08	9.32	96381	8910	1.24%
2026-04-28	9.43	9.23	-0.24	-2.53%	9.18	9.46	97366	9031	1.25%
2026-04-27	9.49	9.47	-0.01	-0.11%	9.30	9.52	84250	7927	1.09%
2026-04-24	9.65	9.48	-0.20	-2.07%	9.39	9.66	95897	9083	1.24%
2026-04-23	9.86	9.68	-0.21	-2.12%	9.63	9.96	123969	12096	1.60%
2026-04-22	9.88	9.89	-0.04	-0.40%	9.84	9.97	88499	8762	1.14%
2026-04-21	10.07	9.93	-0.17	-1.68%	9.88	10.14	107233	10665	1.38%
2026-04-20	9.97	10.10	0.12	1.20%	9.96	10.11	166044	16674	2.14%
2026-04-17	9.89	9.98	0.01	0.10%	9.78	10.04	137019	13613	1.77%
2026-04-16	9.80	9.97	0.16	1.63%	9.72	9.99	127719	12595	1.65%
2026-04-15	9.90	9.81	-0.08	-0.81%	9.76	10.03	151090	14962	1.95%
2026-04-14	9.81	9.89	0.13	1.33%	9.74	9.89	117433	11543	1.51%
2026-04-13	9.64	9.76	0.10	1.04%	9.60	9.79	89572	8686	1.15%
2026-04-10	9.75	9.66	-0.01	-0.10%	9.65	9.85	103937	10140	1.34%
2026-04-09	9.68	9.67	-0.09	-0.92%	9.58	9.76	90270	8721	1.16%
2026-04-08	9.47	9.76	0.46	4.95%	9.42	9.77	118895	11470	1.53%
2026-04-07	9.36	9.30	0.02	0.22%	9.28	9.38	48905	4562	0.68%
2026-04-03	9.57	9.28	-0.24	-2.52%	9.27	9.57	65108	6090	0.91%
2026-04-02	9.61	9.52	-0.15	-1.55%	9.44	9.74	68608	6556	0.96%
2026-04-01	9.84	9.67	-0.02	-0.21%	9.57	9.86	82830	7996	1.16%
2026-03-31	9.76	9.69	-0.07	-0.72%	9.69	9.92	100497	9863	1.40%
2026-03-30	9.43	9.76	0.18	1.88%	9.41	9.77	103273	9970	1.44%
2026-03-27	9.40	9.58	0.09	0.95%	9.30	9.60	82823	7876	1.16%
2026-03-26	9.63	9.49	-0.13	-1.35%	9.45	9.69	93844	8953	1.31%
2026-03-25	9.42	9.62	0.18	1.91%	9.40	9.65	112928	10761	1.58%
2026-03-24	9.28	9.44	0.40	4.42%	9.10	9.45	157709	14614	2.20%
2026-03-23	9.46	9.04	-0.65	-6.71%	9.03	9.57	172268	16016	2.40%
2026-03-20	10.23	9.69	-0.43	-4.25%	9.68	10.25	137846	13626	1.92%
2026-03-19	10.30	10.12	-0.30	-2.88%	10.10	10.33	96894	9889	1.35%
2026-03-18	10.23	10.42	0.20	1.96%	10.13	10.45	104689	10787	1.46%
2026-03-17	10.53	10.22	-0.24	-2.29%	10.21	10.58	99921	10344	1.39%
2026-03-16	10.43	10.46	-0.01	-0.10%	10.24	10.46	115738	11994	1.62%
2026-03-13	10.55	10.47	-0.13	-1.23%	10.46	10.65	105459	11109	1.47%
2026-03-12	10.81	10.60	-0.26	-2.39%	10.55	10.82	140999	15023	1.97%
2026-03-11	11.05	10.86	-0.19	-1.72%	10.83	11.07	157049	17100	2.19%
2026-03-10	10.92	11.05	0.17	1.56%	10.92	11.11	124092	13691	1.73%
2026-03-09	11.03	10.88	-0.27	-2.42%	10.70	11.06	172543	18727	2.41%
2026-03-06	11.09	11.15	-0.01	-0.09%	10.96	11.20	139763	15500	1.95%
2026-03-05	11.27	11.16	0.00	0.00%	11.06	11.33	182783	20395	2.55%
2026-03-04	11.00	11.16	-0.12	-1.06%	10.80	11.44	201432	22533	2.81%
2026-03-03	12.06	11.28	-0.84	-6.93%	11.20	12.07	421726	48734	5.89%
2026-03-02	11.60	12.12	0.75	6.60%	11.43	12.33	681258	80912	9.51%
2026-02-27	11.41	11.37	-0.02	-0.18%	11.27	11.45	144768	16439	2.02%
2026-02-26	11.30	11.39	0.07	0.62%	11.21	11.42	163148	18504	2.28%
2026-02-25	11.23	11.32	0.09	0.80%	11.18	11.35	142361	16092	1.99%
2026-02-24	11.21	11.23	0.20	1.81%	11.09	11.28	150449	16872	2.10%
2026-02-13	11.10	11.03	-0.06	-0.54%	11.01	11.20	117052	13003	1.63%
2026-02-12	11.17	11.09	-0.08	-0.72%	11.05	11.22	123281	13733	1.72%
2026-02-11	11.39	11.17	-0.18	-1.59%	11.16	11.39	175222	19717	2.45%
2026-02-10	11.60	11.35	-0.25	-2.16%	11.33	11.62	228745	26151	3.19%
2026-02-09	11.60	11.60	0.19	1.67%	11.51	11.65	206533	23929	2.88%
2026-02-06	11.27	11.41	0.04	0.35%	11.22	11.55	180025	20585	2.51%
2026-02-05	11.50	11.37	-0.24	-2.07%	11.33	11.65	191643	21913	2.68%
2026-02-04	11.37	11.61	0.18	1.57%	11.31	11.78	291099	33630	4.06%
2026-02-03	11.14	11.43	0.35	3.16%	11.06	11.48	246591	27942	3.44%
2026-02-02	11.18	11.08	-0.33	-2.89%	11.07	11.50	253968	28557	3.55%
2026-01-30	11.81	11.41	-0.51	-4.28%	11.35	11.93	355683	41059	4.96%
2026-01-29	11.76	11.92	0.01	0.08%	11.56	12.34	404508	48339	5.65%
2026-01-28	12.25	11.91	-0.34	-2.78%	11.91	12.36	327178	39326	4.57%
2026-01-27	12.35	12.25	-0.16	-1.29%	11.90	12.53	446384	54302	6.23%
2026-01-26	13.15	12.41	-0.74	-5.63%	12.20	13.15	1041788	131817	14.54%