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
2025-10-31	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%
2025-09-05	36.60	37.17	0.71	1.95%	36.35	37.34	72896	26865	1.53%
2025-09-04	37.50	36.46	-1.07	-2.85%	35.95	38.66	117979	44043	2.48%
2025-09-03	39.39	37.53	-1.77	-4.50%	37.37	39.50	125619	47916	2.64%
2025-09-02	40.43	39.30	-1.21	-2.99%	38.60	40.60	112193	44090	2.36%
2025-09-01	40.50	40.51	0.01	0.02%	39.91	40.60	108378	43591	2.28%
2025-08-29	42.99	40.50	-0.23	-0.56%	40.00	42.99	149368	60737	3.14%
2025-08-28	39.94	40.73	0.69	1.72%	39.22	40.78	136977	54915	2.88%
2025-08-27	40.50	40.04	-0.53	-1.31%	40.00	41.63	162424	66435	3.42%
2025-08-26	40.30	40.57	0.27	0.67%	40.06	41.18	132481	53822	2.79%
2025-08-25	40.99	40.30	-0.08	-0.20%	39.60	40.99	196190	78902	4.13%
2025-08-22	37.79	40.38	2.81	7.48%	37.50	40.80	283559	110939	5.96%
2025-08-21	37.39	37.57	0.29	0.78%	37.28	37.97	128710	48414	2.71%
2025-08-20	36.82	37.28	0.31	0.84%	36.73	37.37	94295	34984	1.98%
2025-08-19	37.88	36.97	-0.75	-1.99%	36.83	37.90	123864	45961	2.60%
2025-08-18	36.98	37.72	0.84	2.28%	36.80	37.88	189265	70616	3.98%
2025-08-15	36.68	36.88	0.14	0.38%	36.52	37.10	85941	31652	1.81%
2025-08-14	37.32	36.74	-0.62	-1.66%	36.55	37.50	89551	33030	1.88%
2025-08-13	37.28	37.36	-0.03	-0.08%	37.12	37.74	87812	32807	1.85%
2025-08-12	38.17	37.39	-0.76	-1.99%	36.71	38.18	100628	37583	2.12%
2025-08-11	37.43	38.15	0.73	1.95%	37.25	38.40	81467	30989	1.71%
2025-08-08	37.48	37.42	-0.17	-0.45%	37.38	37.90	60917	22895	1.28%
2025-08-07	38.90	37.59	-1.01	-2.62%	37.39	38.93	107075	40454	2.25%
2025-08-06	37.71	38.60	0.88	2.33%	37.60	38.88	122792	47349	2.58%
2025-08-05	37.72	37.72	0.01	0.03%	37.21	37.97	83403	31356	1.75%
2025-08-04	36.75	37.71	0.94	2.56%	36.58	37.95	91471	34297	1.92%
2025-08-01	36.55	36.77	0.30	0.82%	36.01	37.00	68803	25180	1.45%
2025-07-31	37.36	36.47	-0.98	-2.62%	36.40	37.65	143179	52751	3.01%
2025-07-30	38.97	37.45	-1.51	-3.88%	37.36	39.00	120379	45801	2.53%
2025-07-29	37.30	38.96	1.59	4.25%	37.13	38.98	140094	53651	2.95%
2025-07-28	36.94	37.37	0.57	1.55%	36.90	38.20	98049	36912	2.06%
2025-07-25	36.87	36.80	-0.02	-0.05%	36.60	37.53	80893	29956	1.70%
2025-07-24	36.20	36.82	0.51	1.40%	36.20	37.04	61213	22446	1.29%