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
2025-09-16	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%
2025-07-23	37.29	36.31	-1.01	-2.71%	36.22	37.29	89233	32642	1.88%
2025-07-22	37.30	37.32	0.15	0.40%	37.00	38.08	85841	32211	1.81%
2025-07-21	36.87	37.17	0.29	0.79%	36.78	37.64	68811	25616	1.45%
2025-07-18	36.91	36.88	-0.11	-0.30%	36.61	37.37	80892	29905	1.70%
2025-07-17	35.90	36.99	0.89	2.47%	35.23	37.60	124458	45312	2.62%
2025-07-16	36.90	36.10	-0.86	-2.33%	35.99	37.32	95403	34811	2.01%
2025-07-15	36.63	36.96	0.38	1.04%	36.36	37.08	63073	23193	1.33%
2025-07-14	37.59	36.58	-1.01	-2.69%	36.56	37.60	99570	36614	2.09%
2025-07-11	36.70	37.59	0.46	1.24%	36.69	37.85	87936	32884	1.85%
2025-07-10	37.36	37.13	0.60	1.64%	36.87	37.69	106523	39685	2.24%
2025-07-09	36.92	36.53	-0.61	-1.64%	36.47	37.66	56670	20971	1.19%
2025-07-08	36.52	37.14	0.62	1.70%	36.41	37.80	121619	45093	2.56%
2025-07-07	36.67	36.52	-0.18	-0.49%	36.45	37.31	43332	15941	0.91%
2025-07-04	36.60	36.70	-0.01	-0.03%	36.31	37.10	53293	19546	1.12%
2025-07-03	37.22	36.71	-0.48	-1.29%	36.51	37.99	59008	21854	1.24%
2025-07-02	37.99	37.19	-0.85	-2.23%	37.04	38.09	47401	17762	1.00%
2025-07-01	37.80	38.04	0.01	0.03%	37.50	38.50	62260	23634	1.31%
2025-06-30	37.28	38.03	0.84	2.26%	37.28	39.36	122106	46957	2.57%
2025-06-27	36.86	37.19	0.60	1.64%	36.62	37.68	58960	22012	1.24%
2025-06-26	37.90	36.59	-1.03	-2.74%	36.50	38.15	97874	36574	2.06%
2025-06-25	36.20	37.62	1.49	4.12%	36.20	37.88	142005	53003	2.99%
2025-06-24	34.72	36.13	1.19	3.41%	34.06	36.20	124420	44012	2.62%
2025-06-23	33.37	34.94	1.24	3.68%	33.31	35.20	96148	32864	2.02%
2025-06-20	33.60	33.70	0.10	0.30%	32.98	33.78	56132	18723	1.18%
2025-06-19	34.03	33.60	-0.70	-2.04%	33.25	34.22	50087	16850	1.05%
2025-06-18	33.93	34.30	0.30	0.88%	33.77	34.53	43125	14731	0.91%
2025-06-17	34.24	34.00	-0.24	-0.70%	33.95	34.60	57118	19532	1.20%
2025-06-16	35.48	34.24	-1.24	-3.49%	33.81	35.94	98414	33949	2.07%
2025-06-13	35.30	35.48	0.42	1.20%	35.01	35.65	54536	19276	1.15%
2025-06-12	34.34	35.06	0.55	1.59%	34.16	35.68	56096	19736	1.18%
2025-06-11	34.34	34.51	0.16	0.47%	34.02	34.69	33185	11438	0.70%
2025-06-10	35.21	34.35	-0.99	-2.80%	33.76	35.21	93692	32085	1.97%
2025-06-09	35.53	35.34	-0.19	-0.53%	35.18	36.00	52308	18585	1.10%