烽火通信 (600498) - 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
2026-06-05	52.00	56.48	3.73	7.07%	52.00	58.03	2074326	1183281	16.31%
2026-06-04	51.10	52.75	0.73	1.40%	50.98	53.99	987949	522930	7.77%
2026-06-03	49.98	52.02	2.52	5.09%	49.98	53.48	1156564	602918	9.10%
2026-06-02	47.30	49.50	1.95	4.10%	46.09	50.41	829606	404153	6.52%
2026-06-01	50.90	47.55	-4.34	-8.36%	47.54	50.96	690429	338689	5.43%
2026-05-29	51.00	51.89	1.14	2.25%	47.90	52.50	997794	501563	7.85%
2026-05-28	50.00	50.75	0.50	1.00%	48.20	51.09	737736	365851	5.80%
2026-05-27	52.00	50.25	-1.75	-3.37%	49.82	53.20	652950	336308	5.13%
2026-05-26	54.50	52.00	-2.92	-5.32%	50.90	54.50	737298	385042	5.80%
2026-05-25	55.78	54.92	-0.23	-0.42%	53.32	55.78	777235	420216	6.11%
2026-05-22	54.50	55.15	1.11	2.05%	54.10	56.16	748339	411587	5.88%
2026-05-21	58.49	54.04	-4.44	-7.59%	53.80	58.90	1005463	564801	7.91%
2026-05-20	56.60	58.48	1.87	3.30%	56.07	60.98	1205909	710459	9.48%
2026-05-19	55.70	56.61	0.44	0.78%	53.38	56.93	880153	487531	6.92%
2026-05-18	54.94	56.17	1.88	3.46%	54.84	57.88	902645	509500	7.10%
2026-05-15	59.16	54.29	-4.88	-8.25%	53.59	59.88	1337258	742838	10.52%
2026-05-14	60.81	59.17	-1.65	-2.71%	59.17	62.99	1249748	761209	9.83%
2026-05-13	58.96	60.82	1.81	3.07%	58.52	61.68	1318741	796326	10.37%
2026-05-12	58.61	59.01	0.40	0.68%	57.86	60.23	1311401	773336	10.31%
2026-05-11	60.00	58.61	1.61	2.82%	55.60	60.00	1794355	1035517	14.11%
2026-05-08	51.00	57.00	5.18	10.00%	51.00	57.00	1398841	763883	11.00%
2026-05-07	49.81	51.82	3.23	6.65%	48.08	51.87	1263580	635553	9.94%
2026-05-06	47.40	48.59	1.91	4.09%	47.40	49.85	1135862	556211	8.93%
2026-04-30	49.20	46.68	-4.82	-9.36%	46.35	49.97	1521364	718641	11.96%
2026-04-29	51.31	51.50	-0.80	-1.53%	50.97	52.60	763945	394370	6.01%
2026-04-28	51.15	52.30	0.70	1.36%	49.01	53.96	1217614	629795	9.58%
2026-04-27	51.05	51.60	-0.66	-1.26%	51.05	53.98	1307618	686125	10.28%
2026-04-24	54.45	52.26	-2.75	-5.00%	51.26	55.47	995058	524796	7.83%
2026-04-23	56.00	55.01	-1.25	-2.22%	53.86	57.35	1197110	661844	9.41%
2026-04-22	53.16	56.26	3.21	6.05%	53.15	56.87	1267577	705298	9.97%
2026-04-21	52.05	53.05	0.08	0.15%	51.83	53.41	934379	492207	7.35%
2026-04-20	50.60	52.97	3.70	7.51%	50.59	53.88	1323371	692979	10.41%
2026-04-17	48.20	49.27	0.64	1.32%	48.11	49.97	693795	342067	5.46%
2026-04-16	48.00	48.63	0.15	0.31%	47.32	49.00	775082	374088	6.10%
2026-04-15	50.70	48.48	-2.30	-4.53%	47.60	51.26	881073	437655	6.93%
2026-04-14	50.55	50.78	0.61	1.22%	49.28	50.90	873507	438275	6.87%
2026-04-13	51.30	50.17	-2.23	-4.26%	48.75	51.70	1035708	520445	8.14%
2026-04-10	54.80	52.40	-2.55	-4.64%	51.70	54.80	1296176	684900	10.19%
2026-04-09	51.20	54.95	3.70	7.22%	49.70	54.98	1414581	737228	11.12%
2026-04-08	50.10	51.25	2.44	5.00%	49.41	51.27	1224123	618257	9.63%
2026-04-07	48.99	48.81	-0.35	-0.71%	48.25	50.97	844349	416889	6.64%
2026-04-03	48.81	49.16	1.34	2.80%	48.63	50.80	1163346	579248	9.15%
2026-04-02	48.19	47.82	-1.04	-2.13%	47.53	50.50	963299	472023	7.58%
2026-04-01	52.33	48.86	-1.62	-3.21%	48.00	52.38	1137731	559106	8.95%
2026-03-31	47.60	50.48	1.68	3.44%	46.50	52.41	1497751	743133	11.78%
2026-03-30	44.99	48.80	2.82	6.13%	44.90	49.80	1076643	514288	8.47%
2026-03-27	44.39	45.98	0.56	1.23%	43.40	46.94	767473	347232	6.04%
2026-03-26	46.96	45.42	-1.53	-3.26%	45.14	47.75	840486	389455	6.61%
2026-03-25	45.90	46.95	2.95	6.70%	45.78	48.05	1171292	550213	9.21%
2026-03-24	42.98	44.00	2.04	4.86%	41.80	44.39	938061	404376	7.38%
2026-03-23	44.00	41.96	-2.30	-5.20%	41.58	44.20	739376	316500	5.81%
2026-03-20	46.98	44.26	-1.68	-3.66%	44.11	47.40	805156	369604	6.33%
2026-03-19	46.10	45.94	-1.71	-3.59%	45.64	47.05	630270	291300	4.96%
2026-03-18	47.75	47.65	0.88	1.88%	46.30	47.99	883093	416577	6.94%
2026-03-17	51.33	46.77	-4.34	-8.49%	46.55	51.50	919142	442428	7.23%
2026-03-16	52.83	51.11	-1.25	-2.39%	50.19	53.30	642043	328982	5.05%
2026-03-13	55.00	52.36	-3.14	-5.66%	52.21	56.12	819927	441721	6.45%
2026-03-12	57.02	55.50	-1.53	-2.68%	55.00	59.59	1035141	590460	8.14%
2026-03-11	58.60	57.03	-0.17	-0.30%	56.66	61.78	1837441	1086758	14.45%
2026-03-10	53.00	57.20	5.20	10.00%	52.71	57.20	1440116	801026	11.33%
2026-03-09	50.86	52.00	-0.76	-1.44%	47.60	52.20	1241585	616107	9.76%
2026-03-06	55.50	52.76	-4.01	-7.06%	52.40	56.13	1372408	735305	10.79%
2026-03-05	59.00	56.77	-1.67	-2.86%	55.00	59.61	1401387	797870	11.02%
2026-03-04	54.00	58.44	2.31	4.12%	54.00	58.93	1590230	908067	12.51%
2026-03-03	58.41	56.13	-0.58	-1.02%	55.00	60.21	2435168	1399042	19.15%
2026-03-02	55.00	56.71	5.16	10.01%	54.59	56.71	354541	198350	2.79%
2026-02-27	45.55	51.55	4.69	10.01%	45.55	51.55	1571004	767111	12.35%
2026-02-26	43.09	46.86	4.26	10.00%	43.00	46.86	1788354	817864	14.06%