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
2026-03-20	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%
2026-01-26	43.05	41.34	-0.78	-1.85%	40.66	43.53	257674	107796	5.42%
2026-01-23	40.10	42.12	2.37	5.96%	39.75	42.75	345447	143135	7.26%
2026-01-22	39.67	39.75	0.11	0.28%	39.27	40.50	159182	63495	3.35%
2026-01-21	38.18	39.64	1.09	2.83%	38.16	40.10	200350	79338	4.21%
2026-01-20	39.78	38.55	-1.24	-3.12%	37.85	40.17	201648	77927	4.24%
2026-01-19	39.37	39.79	0.26	0.66%	39.03	40.88	185045	74095	3.89%
2026-01-16	39.00	39.53	0.68	1.75%	38.30	40.78	218800	86102	4.60%
2026-01-15	39.30	38.85	-0.93	-2.34%	38.18	39.66	213115	82698	4.48%
2026-01-14	39.52	39.78	0.26	0.66%	38.73	41.12	339253	135875	7.13%
2026-01-13	42.08	39.52	-2.78	-6.57%	38.91	42.10	396146	157529	8.33%
2026-01-12	39.41	42.30	2.89	7.33%	39.39	42.50	467847	191893	9.84%
2026-01-09	38.00	39.41	2.31	6.23%	37.87	40.81	522241	206394	10.98%
2026-01-08	35.85	37.10	1.02	2.83%	35.73	37.34	270053	99369	5.68%
2026-01-07	36.50	36.08	-0.30	-0.82%	35.78	36.50	164983	59446	3.47%
2026-01-06	35.94	36.38	0.46	1.28%	35.70	36.58	227170	82110	4.78%
2026-01-05	35.50	35.92	0.60	1.70%	35.20	36.23	226494	80902	4.76%
2025-12-31	35.05	35.32	0.06	0.17%	34.98	35.77	156857	55469	3.30%
2025-12-30	36.15	35.26	-1.11	-3.05%	35.22	36.15	209280	74493	4.40%
2025-12-29	36.88	36.37	-0.20	-0.55%	36.04	37.05	226171	82527	4.76%
2025-12-26	36.26	36.57	0.12	0.33%	35.86	36.80	304090	110185	6.39%
2025-12-25	36.45	36.45	0.31	0.86%	36.11	37.50	494017	181954	10.39%
2025-12-24	32.69	36.14	3.29	10.02%	32.63	36.14	448129	157715	9.42%
2025-12-23	32.99	32.85	-0.21	-0.64%	32.64	33.23	94942	31213	2.00%
2025-12-22	33.20	33.06	0.24	0.73%	32.57	33.56	152388	50447	3.20%
2025-12-19	31.49	32.82	1.44	4.59%	31.41	32.84	169826	54936	3.57%
2025-12-18	31.49	31.38	-0.11	-0.35%	31.30	31.94	73259	23202	1.54%
2025-12-17	31.32	31.49	0.15	0.48%	30.61	31.50	81515	25331	1.71%
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%