火炬电子 (603678) - 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
2025-12-16	32.20	31.34	-1.09	-3.36%	31.25	32.43	100302	31626	2.11%
2025-12-15	32.46	32.43	-0.34	-1.04%	32.42	32.95	80895	26355	1.70%
2025-12-12	32.18	32.77	0.41	1.27%	32.12	33.10	136498	44755	2.87%
2025-12-11	32.76	32.36	-0.40	-1.22%	32.36	33.03	108208	35347	2.28%
2025-12-10	33.00	32.76	0.04	0.12%	32.26	33.18	139866	45790	2.94%
2025-12-09	31.90	32.72	0.83	2.60%	31.90	33.33	195961	64194	4.12%
2025-12-08	32.30	31.89	0.22	0.69%	31.87	32.63	169069	54454	3.56%
2025-12-05	30.93	31.67	0.84	2.72%	30.73	31.76	120931	38002	2.54%
2025-12-04	30.37	30.83	0.34	1.12%	30.28	30.99	61607	18919	1.30%
2025-12-03	30.72	30.49	-0.22	-0.72%	30.11	30.86	64184	19560	1.35%
2025-12-02	31.04	30.71	-0.27	-0.87%	30.60	31.15	59828	18391	1.26%
2025-12-01	31.30	30.98	-0.12	-0.39%	30.89	31.36	72296	22454	1.52%
2025-11-28	30.60	31.10	0.53	1.73%	30.44	31.16	64609	19927	1.36%
2025-11-27	30.81	30.57	-0.24	-0.78%	30.55	30.95	38529	11831	0.81%
2025-11-26	31.26	30.81	-0.52	-1.66%	30.70	31.34	61598	19071	1.30%
2025-11-25	31.60	31.33	0.02	0.06%	30.92	31.74	104772	32915	2.20%
2025-11-24	30.40	31.31	0.93	3.06%	30.40	31.35	70209	21711	1.48%
2025-11-21	30.40	30.38	-0.34	-1.11%	29.98	30.73	71659	21714	1.51%
2025-11-20	31.68	30.72	-0.85	-2.69%	30.66	31.78	76024	23583	1.60%
2025-11-19	31.64	31.57	-0.26	-0.82%	31.40	31.96	45561	14393	0.96%
2025-11-18	31.79	31.83	-0.04	-0.13%	31.67	32.30	55144	17612	1.16%
2025-11-17	31.43	31.87	0.60	1.92%	31.43	32.16	92556	29519	1.95%
2025-11-14	31.34	31.27	-0.15	-0.48%	31.14	31.63	59347	18606	1.25%
2025-11-13	31.45	31.42	-0.18	-0.57%	31.32	31.76	76049	23966	1.60%
2025-11-12	33.10	31.60	-1.56	-4.70%	31.00	33.10	182101	57751	3.83%
2025-11-11	33.70	33.16	-0.39	-1.16%	33.08	33.75	74613	24841	1.57%
2025-11-10	33.42	33.55	0.16	0.48%	33.09	33.63	52502	17510	1.10%
2025-11-07	33.33	33.39	-0.08	-0.24%	33.06	33.63	59278	19803	1.25%
2025-11-06	33.55	33.47	-0.07	-0.21%	33.15	33.65	62406	20837	1.31%
2025-11-05	33.00	33.54	0.12	0.36%	32.92	33.67	78661	26235	1.65%
2025-11-04	33.85	33.42	-0.73	-2.14%	33.21	34.47	113849	38227	2.39%
2025-11-03	35.25	34.15	-1.08	-3.07%	33.88	35.31	145652	49909	3.06%
2025-10-31	35.28	35.23	-0.18	-0.51%	34.53	35.40	141496	49436	2.98%
2025-10-30	37.97	35.41	-3.82	-9.74%	35.31	37.97	356774	128881	7.50%
2025-10-29	39.30	39.23	0.02	0.05%	38.89	39.60	110453	43272	2.32%
2025-10-28	38.82	39.21	0.27	0.69%	38.40	39.54	141068	55320	2.97%
2025-10-27	37.50	38.94	1.77	4.76%	37.50	39.19	210793	81606	4.43%
2025-10-24	35.95	37.17	1.35	3.77%	35.95	37.50	154027	56910	3.24%
2025-10-23	35.67	35.82	0.17	0.48%	34.67	35.90	66302	23319	1.39%
2025-10-22	36.71	35.65	-1.29	-3.49%	35.58	36.74	109919	39509	2.31%
2025-10-21	36.67	36.94	0.42	1.15%	36.51	37.60	95510	35339	2.01%
2025-10-20	37.07	36.52	-0.22	-0.60%	36.26	37.69	101030	37314	2.12%
2025-10-17	39.01	36.74	-3.25	-8.13%	36.70	39.60	184272	69825	3.87%
2025-10-16	38.56	39.99	1.43	3.71%	38.49	40.75	191186	76196	4.02%
2025-10-15	37.93	38.56	0.63	1.66%	37.30	38.60	75562	28854	1.59%
2025-10-14	39.20	37.93	-1.27	-3.24%	37.70	39.75	109216	42207	2.30%
2025-10-13	37.50	39.20	0.51	1.32%	37.30	39.37	92621	35975	1.95%
2025-10-10	38.87	38.69	-0.28	-0.72%	38.41	39.28	73809	28612	1.55%
2025-10-09	38.70	39.13	0.26	0.67%	37.81	39.51	140855	54649	2.96%
2025-09-30	37.59	38.87	1.52	4.07%	37.38	39.61	149627	57908	3.15%
2025-09-29	36.99	37.35	0.32	0.86%	36.50	37.77	71592	26572	1.51%
2025-09-26	37.05	37.03	-0.27	-0.72%	37.01	38.05	78799	29472	1.66%
2025-09-25	38.54	37.30	-1.08	-2.81%	37.23	38.54	114446	43163	2.41%
2025-09-24	37.40	38.38	0.81	2.16%	37.22	38.88	73456	28154	1.54%
2025-09-23	38.87	37.57	-0.97	-2.52%	36.81	39.03	95498	35876	2.01%
2025-09-22	39.05	38.54	-0.75	-1.91%	38.01	39.20	91828	35297	1.93%
2025-09-19	38.76	39.29	0.51	1.32%	38.72	40.27	115398	45572	2.43%
2025-09-18	39.10	38.78	0.05	0.13%	38.21	40.28	185707	73317	3.90%
2025-09-17	36.78	38.73	1.84	4.99%	36.56	39.00	147528	56206	3.10%
2025-09-16	37.06	36.89	-0.23	-0.62%	36.63	37.13	46749	17221	0.98%
2025-09-15	37.43	37.12	-0.31	-0.83%	37.10	38.00	63715	23809	1.34%
2025-09-12	37.13	37.43	0.13	0.35%	36.80	37.76	84939	31719	1.79%
2025-09-11	36.71	37.30	0.59	1.61%	36.35	37.56	73428	27096	1.54%
2025-09-10	36.75	36.71	-0.11	-0.30%	36.50	37.15	46776	17175	0.98%
2025-09-09	37.30	36.82	-0.74	-1.97%	36.58	37.35	56058	20716	1.18%
2025-09-08	37.37	37.56	0.39	1.05%	36.88	37.87	65624	24492	1.38%