致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 10:50:14 交易中

火炬电子 (603678) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-07 38.50 37.20 -3.19 -7.90% 36.35 40.00 159694 60733 3.46%
2025-04-03 39.97 40.39 0.02 0.05% 39.70 41.95 97639 39809 2.11%
2025-04-02 40.32 40.37 -0.19 -0.47% 39.96 41.22 65026 26270 1.41%
2025-04-01 39.50 40.56 1.00 2.53% 39.50 41.50 125120 51026 2.73%
2025-03-31 39.31 39.56 -0.44 -1.10% 38.40 40.32 111942 43912 2.44%
2025-03-28 40.66 40.00 -0.97 -2.37% 39.88 41.78 105122 42549 2.29%
2025-03-27 41.41 40.97 -0.41 -0.99% 40.05 42.13 209967 86286 4.58%
2025-03-26 39.38 41.38 0.74 1.82% 39.38 42.22 245628 101411 5.36%
2025-03-25 38.52 40.64 2.26 5.89% 38.45 42.22 426050 177436 9.30%
2025-03-24 38.20 38.38 0.18 0.47% 37.44 38.81 140931 53602 3.07%
2025-03-21 39.00 38.20 -1.59 -4.00% 37.38 40.09 197506 75624 4.31%
2025-03-20 40.08 39.79 -0.29 -0.72% 39.38 43.00 165116 67321 3.60%
2025-03-19 39.52 40.08 0.57 1.44% 38.63 40.16 109058 43115 2.38%
2025-03-18 39.90 39.51 -0.81 -2.01% 38.73 41.35 147351 58497 3.21%
2025-03-17 38.60 40.32 1.12 2.86% 38.57 41.10 164944 66148 3.60%
2025-03-14 40.00 39.20 -1.45 -3.57% 37.90 40.18 193049 75030 4.21%
2025-03-13 40.30 40.65 -0.85 -2.05% 39.00 41.50 293477 117682 6.40%
2025-03-12 41.60 41.50 2.41 6.17% 40.30 43.00 396824 165231 8.66%
2025-03-11 34.70 39.09 3.55 9.99% 34.70 39.09 177983 67687 3.88%
2025-03-10 34.86 35.54 1.14 3.31% 34.50 36.44 192748 68700 4.21%
2025-03-07 31.68 34.40 2.41 7.53% 31.68 35.19 233391 80051 5.09%
2025-03-06 31.85 31.99 0.48 1.52% 31.36 32.36 81786 26085 1.78%
2025-03-05 32.39 31.51 -0.39 -1.22% 31.51 33.12 119002 38131 2.60%
2025-03-04 30.10 31.90 1.61 5.32% 30.01 32.30 151529 47872 3.31%
2025-03-03 30.39 30.29 -0.10 -0.33% 30.05 31.17 69824 21328 1.52%
2025-02-28 30.58 30.39 -0.41 -1.33% 30.01 31.46 105492 32383 2.30%
2025-02-27 30.57 30.80 0.06 0.20% 29.70 30.89 92673 28112 2.02%
2025-02-26 29.30 30.74 1.44 4.91% 29.30 31.61 157156 48441 3.43%
2025-02-25 29.60 29.30 -0.70 -2.33% 28.92 29.69 81363 23902 1.78%
2025-02-24 29.13 30.00 0.87 2.99% 28.77 30.67 175660 52388 3.83%
2025-02-21 28.67 29.13 0.46 1.60% 28.23 29.37 198322 57331 4.33%
2025-02-20 25.90 28.67 2.61 10.02% 25.88 28.67 196311 54570 4.28%
2025-02-19 25.40 26.06 0.61 2.40% 25.32 26.15 64318 16698 1.40%
2025-02-18 25.61 25.45 -0.16 -0.62% 25.28 26.02 58485 15031 1.28%
2025-02-17 26.13 25.61 -0.52 -1.99% 25.45 26.30 98416 25340 2.15%
2025-02-14 26.96 26.13 -0.84 -3.11% 25.74 27.06 109248 28563 2.38%
2025-02-13 27.49 26.97 -0.52 -1.89% 26.94 27.50 55754 15092 1.22%
2025-02-12 27.05 27.49 0.30 1.10% 27.05 27.49 46530 12726 1.02%
2025-02-11 27.97 27.19 -0.85 -3.03% 27.03 28.01 91375 25020 1.99%
2025-02-10 27.95 28.04 0.33 1.19% 27.73 28.37 54711 15307 1.19%
2025-02-07 27.90 27.71 -0.27 -0.96% 27.60 28.49 74063 20723 1.62%
2025-02-06 27.11 27.98 0.91 3.36% 26.92 28.28 56571 15689 1.23%
2025-02-05 27.40 27.07 -0.03 -0.11% 27.01 27.56 31524 8573 0.69%
2025-01-27 27.25 27.10 -0.06 -0.22% 27.00 27.44 29940 8151 0.65%
2025-01-24 27.64 27.16 -0.45 -1.63% 26.98 27.78 70374 19193 1.54%
2025-01-23 27.81 27.61 0.11 0.40% 27.57 28.49 42705 11985 0.93%
2025-01-22 28.38 27.50 -0.92 -3.24% 27.10 28.38 51367 14128 1.12%
2025-01-21 28.91 28.42 -0.32 -1.11% 27.90 28.98 43847 12396 0.96%
2025-01-20 28.58 28.74 0.39 1.38% 28.10 29.20 37198 10677 0.81%
2025-01-17 27.91 28.35 0.44 1.58% 27.40 28.58 40709 11444 0.89%
2025-01-16 28.44 27.91 -0.32 -1.13% 27.77 28.67 33931 9547 0.74%
2025-01-15 28.90 28.23 -0.76 -2.62% 28.17 29.17 31356 8965 0.68%
2025-01-14 28.00 28.99 1.11 3.98% 27.60 29.08 38032 10876 0.83%
2025-01-13 27.66 27.88 0.04 0.14% 27.13 28.10 30027 8302 0.66%
2025-01-10 28.60 27.84 -0.80 -2.79% 27.81 29.19 40643 11551 0.89%
2025-01-09 27.16 28.64 1.06 3.84% 27.16 29.05 76277 21805 1.66%
2025-01-08 27.92 27.58 -0.63 -2.23% 26.81 28.09 45556 12478 0.99%
2025-01-07 27.69 28.21 0.49 1.77% 27.69 28.85 39011 11034 0.85%
2025-01-06 28.20 27.72 -0.20 -0.72% 27.28 28.35 49434 13721 1.08%
2025-01-03 28.90 27.92 -0.99 -3.42% 27.85 29.36 69932 19949 1.53%
2025-01-02 30.36 28.91 -1.59 -5.21% 28.61 30.47 69070 20401 1.51%
2024-12-31 31.58 30.50 -1.10 -3.48% 30.35 31.86 69966 21606 1.53%
2024-12-30 31.42 31.60 -0.57 -1.77% 30.58 32.10 125582 39482 2.74%