烽火电子(000561) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-01-19 | 7.72 | 7.87 | 7.51 | 7.55 | -0.27 | -3.45 | 162,139 | 12,376 | 4.60 | 2.70 |
| 2021-01-18 | 7.68 | 7.97 | 7.68 | 7.82 | 0.05 | 0.64 | 207,203 | 16,233 | 3.73 | 3.46 |
| 2021-01-15 | 8.00 | 8.10 | 7.61 | 7.77 | -0.59 | -7.06 | 266,848 | 20,886 | 5.86 | 4.45 |
| 2021-01-14 | 7.50 | 8.58 | 7.39 | 8.36 | 0.56 | 7.18 | 380,250 | 30,456 | 15.26 | 6.34 |
| 2021-01-13 | 7.56 | 8.18 | 7.49 | 7.80 | 0.36 | 4.84 | 410,529 | 32,047 | 9.27 | 6.85 |
| 2021-01-12 | 6.73 | 7.44 | 6.72 | 7.44 | 0.68 | 10.06 | 80,964 | 5,901 | 10.65 | 1.35 |
| 2021-01-11 | 6.93 | 7.03 | 6.72 | 6.76 | -0.19 | -2.73 | 69,049 | 4,764 | 4.46 | 1.15 |
| 2021-01-08 | 7.07 | 7.12 | 6.92 | 6.95 | -0.18 | -2.52 | 57,841 | 4,051 | 2.81 | 0.96 |
| 2021-01-07 | 7.30 | 7.32 | 7.02 | 7.13 | -0.21 | -2.86 | 92,709 | 6,634 | 4.09 | 1.55 |
| 2021-01-06 | 7.39 | 7.52 | 7.24 | 7.34 | -0.11 | -1.48 | 93,750 | 6,901 | 3.76 | 1.56 |
| 2021-01-05 | 7.34 | 7.70 | 7.30 | 7.45 | 0.08 | 1.09 | 114,908 | 8,644 | 5.43 | 1.92 |
| 2021-01-04 | 7.20 | 7.42 | 7.17 | 7.37 | 0.20 | 2.79 | 106,427 | 7,797 | 3.49 | 1.78 |
