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
2026-06-24	62.05	68.30	6.21	10.00%	62.05	68.30	170880	114706	3.59%
2026-06-23	63.50	62.09	-3.10	-4.76%	59.48	63.79	445718	274167	9.37%
2026-06-22	67.99	65.19	-2.56	-3.78%	62.80	68.88	483606	313594	10.17%
2026-06-18	68.00	67.75	-1.96	-2.81%	67.40	74.80	472878	331109	9.94%
2026-06-17	66.30	69.71	2.01	2.97%	65.50	69.73	543769	370682	11.43%
2026-06-16	68.36	67.70	3.73	5.83%	65.68	69.36	537532	364691	11.30%
2026-06-15	59.90	63.97	5.82	10.01%	59.90	63.97	181610	113639	3.82%
2026-06-12	62.83	58.15	-3.76	-6.07%	57.00	63.70	551103	328435	11.59%
2026-06-11	56.24	61.91	5.63	10.00%	55.15	61.91	431087	255444	9.06%
2026-06-10	56.74	56.28	-3.34	-5.60%	54.61	59.02	503962	285062	10.60%
2026-06-09	58.27	59.62	2.94	5.19%	52.61	61.14	801747	453467	16.86%
2026-06-08	58.01	56.68	-6.30	-10.00%	56.68	65.80	638165	383404	13.42%
2026-06-05	63.82	62.98	-1.49	-2.31%	61.10	64.94	455991	288313	9.59%
2026-06-04	62.69	64.55	0.62	0.97%	60.70	65.94	594645	378632	12.50%
2026-06-03	59.99	63.93	5.32	9.08%	59.22	64.47	725684	457455	15.26%
2026-06-02	52.15	58.61	5.33	10.00%	51.50	58.61	480739	268852	10.11%
2026-06-01	46.54	53.28	4.84	9.99%	46.54	53.28	392988	206733	8.26%
2026-05-29	49.00	48.44	1.13	2.39%	48.00	51.44	853056	422754	17.94%
2026-05-28	43.80	47.31	4.30	10.00%	43.01	47.31	512767	239028	10.78%
2026-05-27	41.35	43.01	2.37	5.83%	41.00	43.85	501229	213945	10.54%
2026-05-26	39.49	40.64	1.14	2.89%	38.86	41.08	405814	162781	8.53%
2026-05-25	41.32	39.50	1.82	4.83%	39.11	41.34	556550	222290	11.70%
2026-05-22	34.54	37.68	3.43	10.01%	34.54	37.68	405031	150213	8.52%
2026-05-21	35.30	34.25	-0.94	-2.67%	34.15	36.50	178501	63319	3.75%
2026-05-20	34.83	35.19	0.27	0.77%	34.59	35.83	199553	70257	4.20%
2026-05-19	32.60	34.92	2.19	6.69%	32.07	35.61	231089	79454	4.86%
2026-05-18	31.99	32.73	0.60	1.87%	31.60	33.52	87127	28541	1.83%
2026-05-15	33.16	32.13	-0.66	-2.01%	32.00	33.46	97763	31794	2.06%
2026-05-14	34.25	32.79	-1.40	-4.09%	32.77	34.32	109999	36578	2.31%
2026-05-13	33.65	34.19	0.46	1.36%	33.38	34.40	106706	36285	2.24%
2026-05-12	34.61	33.73	-0.81	-2.35%	33.53	34.74	103767	35196	2.18%
2026-05-11	33.98	34.54	1.06	3.17%	33.78	35.19	160486	55367	3.37%
2026-05-08	32.73	33.48	0.61	1.86%	32.30	33.59	125054	41168	2.63%
2026-05-07	33.12	32.87	-0.13	-0.39%	32.56	33.24	96421	31632	2.03%
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%