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
2026-05-06	32.90	33.00	0.49	1.51%	32.90	33.98	108234	36092	2.28%
2026-04-30	32.20	32.51	0.00	0.00%	32.15	33.10	110530	36038	2.32%
2026-04-29	32.35	32.51	-2.69	-7.64%	31.75	33.05	267354	86398	5.62%
2026-04-28	34.65	35.20	0.62	1.79%	34.08	35.76	151880	53346	3.19%
2026-04-27	34.49	34.58	0.13	0.38%	34.25	34.94	71321	24707	1.50%
2026-04-24	34.78	34.45	-0.39	-1.12%	34.40	35.08	67173	23268	1.41%
2026-04-23	35.80	34.84	-1.00	-2.79%	34.55	35.83	93214	32601	1.96%
2026-04-22	35.45	35.84	0.39	1.10%	35.10	36.03	94898	33954	2.00%
2026-04-21	35.38	35.45	0.31	0.88%	34.88	35.60	90051	31772	1.89%
2026-04-20	34.83	35.14	0.32	0.92%	34.51	35.47	127917	44972	2.69%
2026-04-17	33.16	34.82	1.62	4.88%	33.00	35.17	174568	60160	3.67%
2026-04-16	33.11	33.20	0.09	0.27%	32.90	33.29	76862	25454	1.62%
2026-04-15	33.66	33.11	-0.15	-0.45%	33.05	34.10	96363	32336	2.03%
2026-04-14	32.73	33.26	0.61	1.87%	32.57	33.48	95503	31510	2.01%
2026-04-13	32.02	32.65	0.29	0.90%	31.92	32.85	83204	26969	1.75%
2026-04-10	32.30	32.36	0.25	0.78%	32.20	32.84	73185	23837	1.54%
2026-04-09	32.55	32.11	-0.71	-2.16%	31.93	32.55	102972	33098	2.17%
2026-04-08	31.80	32.82	1.83	5.91%	31.55	32.84	161215	51948	3.39%
2026-04-07	31.93	30.99	-0.91	-2.85%	30.91	32.05	95526	29970	2.01%
2026-04-03	31.80	31.90	0.24	0.76%	30.99	31.99	77384	24425	1.63%
2026-04-02	33.68	31.66	-2.16	-6.39%	31.45	33.68	145053	46822	3.05%
2026-04-01	34.88	33.82	-0.16	-0.47%	33.50	34.98	93074	31697	1.96%
2026-03-31	34.24	33.98	-0.34	-0.99%	33.90	34.92	57837	19871	1.22%
2026-03-30	33.50	34.32	-0.20	-0.58%	33.50	34.49	49844	16957	1.05%
2026-03-27	34.05	34.52	-0.05	-0.14%	33.90	34.85	49599	17032	1.04%
2026-03-26	35.12	34.57	-0.79	-2.23%	34.31	35.26	43624	15140	0.92%
2026-03-25	34.98	35.36	0.66	1.90%	34.98	35.64	59060	20860	1.24%
2026-03-24	34.58	34.70	0.86	2.54%	33.68	34.77	66432	22782	1.40%
2026-03-23	35.16	33.84	-2.16	-6.00%	33.48	35.30	94637	32579	1.99%
2026-03-20	37.10	36.00	-0.90	-2.44%	35.98	37.36	67795	24774	1.43%
2026-03-19	37.39	36.90	-0.98	-2.59%	36.76	37.48	61639	22859	1.30%
2026-03-18	37.30	37.88	0.58	1.55%	37.12	37.98	72109	27150	1.52%
2026-03-17	37.78	37.30	-0.48	-1.27%	37.05	37.93	72712	27196	1.53%
2026-03-16	37.21	37.78	0.58	1.56%	36.50	38.06	91212	33919	1.92%
2026-03-13	38.25	37.20	-1.30	-3.38%	37.10	38.33	85378	32211	1.80%
2026-03-12	38.83	38.50	-0.51	-1.31%	37.82	39.14	88091	33874	1.85%
2026-03-11	39.24	39.01	-0.15	-0.38%	38.69	39.65	109239	42790	2.30%
2026-03-10	37.90	39.16	2.63	7.20%	37.90	39.54	201830	78352	4.24%
2026-03-09	37.50	36.53	-2.08	-5.39%	35.78	37.51	180555	65803	3.80%
2026-03-06	38.12	38.61	0.19	0.49%	37.61	39.11	96723	37215	2.03%
2026-03-05	39.30	38.42	-0.13	-0.34%	37.95	39.45	124832	48320	2.62%
2026-03-04	38.31	38.55	-0.28	-0.72%	38.25	39.78	163823	63853	3.44%
2026-03-03	43.00	38.83	-4.18	-9.72%	38.78	43.10	254795	103189	5.36%
2026-03-02	43.58	43.01	-0.29	-0.67%	42.50	44.00	201629	86809	4.24%
2026-02-27	43.00	43.30	-0.20	-0.46%	42.30	43.48	196230	84443	4.13%
2026-02-26	40.41	43.50	2.95	7.27%	39.91	44.20	325221	137977	6.84%
2026-02-25	40.59	40.55	0.08	0.20%	40.28	41.06	150991	61514	3.17%
2026-02-24	40.55	40.47	1.45	3.72%	40.05	41.15	173620	70592	3.65%
2026-02-13	39.59	39.02	-0.79	-1.98%	38.95	39.86	86927	34242	1.83%
2026-02-12	39.03	39.81	0.78	2.00%	38.70	40.15	121434	48092	2.55%
2026-02-11	39.21	39.03	-0.37	-0.94%	38.91	40.02	97742	38575	2.06%
2026-02-10	39.90	39.40	-0.66	-1.65%	39.01	40.00	93356	36850	1.96%
2026-02-09	38.71	40.06	2.08	5.48%	38.50	40.60	208984	83391	4.39%
2026-02-06	37.98	37.98	-0.17	-0.45%	37.72	38.90	113561	43550	2.39%
2026-02-05	38.41	38.15	-0.59	-1.52%	37.42	38.93	150218	57115	3.16%
2026-02-04	40.30	38.74	-1.74	-4.30%	38.50	40.66	177859	69995	3.74%
2026-02-03	39.35	40.48	1.45	3.72%	39.10	40.67	155845	62502	3.28%
2026-02-02	38.98	39.03	-0.17	-0.43%	38.93	39.93	138343	54471	2.91%
2026-01-30	38.61	39.20	0.27	0.69%	37.60	39.70	211804	81747	4.45%
2026-01-29	41.64	38.93	-4.33	-10.01%	38.93	41.71	393213	157947	8.27%
2026-01-28	42.80	43.26	0.60	1.41%	41.73	43.53	273391	116547	5.75%
2026-01-27	40.97	42.66	1.32	3.19%	40.01	43.34	258953	108248	5.45%