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(%) |
| 2020-09-18 | 7.95 | 8.12 | 7.91 | 8.10 | 0.14 | 1.76 | 52,373 | 4,219 | 2.64 | 0.88 |
| 2020-09-17 | 7.89 | 8.03 | 7.78 | 7.96 | 0.07 | 0.89 | 47,317 | 3,734 | 3.17 | 0.79 |
| 2020-09-16 | 8.06 | 8.07 | 7.83 | 7.89 | -0.16 | -1.99 | 43,909 | 3,470 | 2.98 | 0.74 |
| 2020-09-15 | 7.93 | 8.34 | 7.92 | 8.05 | 0.11 | 1.39 | 55,528 | 4,479 | 5.29 | 0.93 |
| 2020-09-14 | 7.97 | 8.04 | 7.83 | 7.94 | 0.00 | 0.00 | 54,231 | 4,307 | 2.64 | 0.91 |
| 2020-09-11 | 8.03 | 8.09 | 7.83 | 7.94 | -0.08 | -1.00 | 55,851 | 4,433 | 3.24 | 0.94 |
| 2020-09-10 | 8.65 | 8.68 | 8.00 | 8.02 | -0.61 | -7.07 | 100,316 | 8,335 | 7.88 | 1.68 |
| 2020-09-09 | 8.54 | 8.76 | 8.45 | 8.63 | 0.01 | 0.12 | 101,257 | 8,735 | 3.60 | 1.70 |
| 2020-09-08 | 8.55 | 8.63 | 8.39 | 8.62 | 0.10 | 1.17 | 73,924 | 6,289 | 2.82 | 1.24 |
| 2020-09-07 | 8.52 | 8.76 | 8.45 | 8.52 | -0.03 | -0.35 | 70,083 | 6,013 | 3.63 | 1.17 |
| 2020-09-04 | 8.33 | 8.60 | 8.30 | 8.55 | 0.06 | 0.71 | 56,230 | 4,780 | 3.53 | 0.94 |
| 2020-09-03 | 8.72 | 8.72 | 8.41 | 8.49 | -0.25 | -2.86 | 79,536 | 6,791 | 3.55 | 1.33 |
| 2020-09-02 | 8.89 | 8.90 | 8.64 | 8.74 | -0.13 | -1.47 | 82,064 | 7,155 | 2.93 | 1.37 |
| 2020-09-01 | 8.67 | 8.94 | 8.66 | 8.87 | 0.20 | 2.31 | 94,332 | 8,335 | 3.23 | 1.58 |
| 2020-08-31 | 8.63 | 8.85 | 8.63 | 8.67 | 0.04 | 0.46 | 97,665 | 8,544 | 2.55 | 1.64 |
| 2020-08-28 | 8.39 | 8.67 | 8.30 | 8.63 | 0.24 | 2.86 | 100,291 | 8,525 | 4.41 | 1.68 |
| 2020-08-27 | 8.29 | 8.45 | 8.24 | 8.39 | 0.09 | 1.08 | 69,303 | 5,787 | 2.53 | 1.16 |
| 2020-08-26 | 8.58 | 8.61 | 8.24 | 8.30 | -0.26 | -3.04 | 95,586 | 8,027 | 4.32 | 1.60 |
| 2020-08-25 | 8.80 | 8.85 | 8.50 | 8.56 | -0.24 | -2.73 | 106,359 | 9,187 | 3.98 | 1.78 |
| 2020-08-24 | 8.68 | 8.88 | 8.67 | 8.80 | 0.15 | 1.73 | 111,595 | 9,806 | 2.43 | 1.87 |
| 2020-08-21 | 9.02 | 9.13 | 8.56 | 8.65 | -0.33 | -3.67 | 186,587 | 16,393 | 6.35 | 3.13 |
| 2020-08-20 | 9.43 | 9.43 | 8.95 | 8.98 | -0.47 | -4.97 | 136,272 | 12,499 | 5.08 | 2.28 |
| 2020-08-19 | 9.49 | 9.58 | 9.31 | 9.45 | -0.04 | -0.42 | 114,954 | 10,856 | 2.85 | 1.93 |
| 2020-08-18 | 9.69 | 9.69 | 9.41 | 9.49 | -0.19 | -1.96 | 172,250 | 16,369 | 2.89 | 2.89 |
| 2020-08-17 | 9.79 | 9.90 | 9.66 | 9.68 | -0.10 | -1.02 | 158,652 | 15,466 | 2.45 | 2.66 |
| 2020-08-14 | 9.55 | 9.86 | 9.48 | 9.78 | 0.13 | 1.35 | 121,046 | 11,743 | 3.94 | 2.03 |
| 2020-08-13 | 9.67 | 9.82 | 9.51 | 9.65 | -0.12 | -1.23 | 123,886 | 12,011 | 3.17 | 2.08 |
| 2020-08-12 | 9.85 | 9.93 | 9.15 | 9.77 | -0.18 | -1.81 | 202,976 | 19,362 | 7.84 | 3.40 |
| 2020-08-11 | 10.10 | 10.14 | 9.82 | 9.95 | -0.24 | -2.36 | 237,893 | 23,709 | 3.14 | 3.99 |
| 2020-08-10 | 9.70 | 10.33 | 9.65 | 10.19 | 0.38 | 3.87 | 392,875 | 39,451 | 6.93 | 6.58 |
| 2020-08-07 | 9.31 | 10.17 | 8.95 | 9.81 | 0.44 | 4.70 | 348,336 | 32,981 | 13.02 | 5.84 |
| 2020-08-06 | 9.45 | 9.63 | 9.10 | 9.37 | 0.00 | 0.00 | 267,388 | 25,178 | 5.66 | 4.48 |
| 2020-08-05 | 9.29 | 9.69 | 9.29 | 9.37 | 0.09 | 0.97 | 300,672 | 28,503 | 4.31 | 5.04 |
| 2020-08-04 | 9.80 | 9.94 | 9.13 | 9.28 | -0.07 | -0.75 | 496,499 | 47,605 | 8.66 | 8.32 |
| 2020-08-03 | 8.56 | 9.35 | 8.50 | 9.35 | 0.85 | 10.00 | 277,238 | 25,242 | 10.00 | 4.65 |
| 2020-07-31 | 8.51 | 8.79 | 8.42 | 8.50 | -0.13 | -1.51 | 176,696 | 15,142 | 4.29 | 2.96 |
| 2020-07-30 | 8.72 | 9.10 | 8.60 | 8.63 | 0.01 | 0.12 | 254,852 | 22,490 | 5.80 | 4.27 |
| 2020-07-29 | 8.43 | 8.62 | 8.12 | 8.62 | 0.09 | 1.06 | 214,915 | 18,075 | 5.86 | 3.60 |
| 2020-07-28 | 8.70 | 8.80 | 8.36 | 8.53 | -0.26 | -2.96 | 311,280 | 26,609 | 5.01 | 5.22 |
| 2020-07-27 | 8.36 | 9.14 | 8.09 | 8.79 | 0.48 | 5.78 | 454,110 | 40,074 | 12.64 | 7.61 |
| 2020-07-24 | 8.58 | 8.86 | 8.26 | 8.31 | -0.42 | -4.81 | 339,878 | 29,354 | 6.87 | 5.70 |
| 2020-07-23 | 8.41 | 8.75 | 8.34 | 8.73 | 0.35 | 4.18 | 273,801 | 23,426 | 4.89 | 4.59 |
| 2020-07-22 | 8.41 | 8.57 | 8.29 | 8.38 | -0.05 | -0.59 | 203,194 | 17,152 | 3.32 | 3.41 |
| 2020-07-21 | 8.50 | 8.55 | 8.23 | 8.43 | -0.06 | -0.71 | 191,012 | 15,973 | 3.77 | 3.20 |
| 2020-07-20 | 8.08 | 8.57 | 8.08 | 8.49 | 0.49 | 6.13 | 275,966 | 23,220 | 6.13 | 4.63 |
| 2020-07-17 | 7.84 | 8.16 | 7.83 | 8.00 | 0.18 | 2.30 | 140,426 | 11,209 | 4.22 | 2.35 |
| 2020-07-16 | 8.10 | 8.24 | 7.82 | 7.82 | -0.29 | -3.58 | 174,592 | 14,091 | 5.18 | 2.93 |
| 2020-07-15 | 8.26 | 8.47 | 8.10 | 8.11 | 0.01 | 0.12 | 209,493 | 17,318 | 4.57 | 3.51 |
| 2020-07-14 | 8.28 | 8.57 | 7.99 | 8.10 | -0.20 | -2.41 | 192,619 | 15,879 | 6.99 | 3.23 |
| 2020-07-13 | 8.16 | 8.38 | 8.03 | 8.30 | 0.02 | 0.24 | 216,749 | 17,821 | 4.23 | 3.63 |
| 2020-07-10 | 8.00 | 8.38 | 7.83 | 8.28 | 0.24 | 2.99 | 258,753 | 20,836 | 6.84 | 4.34 |
| 2020-07-09 | 8.00 | 8.12 | 7.83 | 8.04 | 0.06 | 0.75 | 270,072 | 21,562 | 3.63 | 4.53 |
| 2020-07-08 | 7.43 | 8.08 | 7.42 | 7.98 | 0.53 | 7.11 | 304,383 | 23,622 | 8.86 | 5.10 |
| 2020-07-07 | 7.55 | 7.68 | 7.39 | 7.45 | -0.03 | -0.40 | 215,219 | 16,245 | 3.88 | 3.61 |
| 2020-07-06 | 7.32 | 7.53 | 7.22 | 7.48 | 0.25 | 3.46 | 177,925 | 13,168 | 4.29 | 2.98 |
| 2020-07-03 | 7.11 | 7.23 | 7.08 | 7.23 | 0.11 | 1.54 | 104,411 | 7,493 | 2.11 | 1.75 |
| 2020-07-02 | 7.06 | 7.12 | 7.01 | 7.12 | 0.06 | 0.85 | 82,770 | 5,849 | 1.56 | 1.39 |
| 2020-07-01 | 7.13 | 7.14 | 6.99 | 7.06 | -0.05 | -0.70 | 68,714 | 4,831 | 2.11 | 1.15 |
