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(%) |
| 2019-12-06 | 6.58 | 6.59 | 6.47 | 6.53 | -0.03 | -0.46 | 49,058 | 3,196 | 1.83 | 0.82 |
| 2019-12-05 | 6.64 | 6.72 | 6.55 | 6.56 | -0.11 | -1.65 | 106,060 | 6,994 | 2.55 | 1.78 |
| 2019-12-04 | 6.83 | 6.83 | 6.64 | 6.67 | -0.02 | -0.30 | 103,714 | 6,959 | 2.84 | 1.74 |
| 2019-12-03 | 6.74 | 6.80 | 6.66 | 6.69 | -0.04 | -0.59 | 115,777 | 7,772 | 2.08 | 1.94 |
| 2019-12-02 | 6.59 | 6.85 | 6.57 | 6.73 | 0.14 | 2.12 | 163,279 | 11,009 | 4.25 | 2.74 |
| 2019-11-29 | 6.59 | 6.62 | 6.53 | 6.59 | -0.01 | -0.15 | 20,696 | 1,363 | 1.36 | 0.35 |
| 2019-11-28 | 6.50 | 6.65 | 6.49 | 6.60 | 0.05 | 0.76 | 57,282 | 3,767 | 2.44 | 0.96 |
| 2019-11-27 | 6.51 | 6.57 | 6.41 | 6.55 | 0.00 | 0.00 | 50,679 | 3,290 | 2.44 | 0.85 |
| 2019-11-26 | 6.70 | 6.75 | 6.53 | 6.55 | -0.13 | -1.95 | 79,676 | 5,269 | 3.29 | 1.34 |
| 2019-11-25 | 6.57 | 6.85 | 6.52 | 6.68 | 0.07 | 1.06 | 147,645 | 9,886 | 4.99 | 2.47 |
| 2019-11-22 | 6.18 | 6.83 | 6.17 | 6.61 | 0.40 | 6.44 | 147,114 | 9,668 | 10.63 | 2.47 |
| 2019-11-21 | 6.09 | 6.22 | 6.05 | 6.21 | 0.11 | 1.80 | 26,708 | 1,642 | 2.79 | 0.45 |
| 2019-11-20 | 6.18 | 6.22 | 6.09 | 6.10 | -0.08 | -1.29 | 14,345 | 882 | 2.10 | 0.24 |
| 2019-11-19 | 6.11 | 6.20 | 6.10 | 6.18 | 0.07 | 1.15 | 15,053 | 927 | 1.64 | 0.25 |
| 2019-11-18 | 6.08 | 6.11 | 6.03 | 6.11 | 0.03 | 0.49 | 13,577 | 825 | 1.32 | 0.23 |
| 2019-11-15 | 6.14 | 6.15 | 6.05 | 6.08 | -0.06 | -0.98 | 16,957 | 1,034 | 1.63 | 0.28 |
| 2019-11-14 | 6.11 | 6.15 | 6.08 | 6.14 | 0.03 | 0.49 | 17,539 | 1,074 | 1.15 | 0.29 |
| 2019-11-13 | 6.19 | 6.19 | 6.06 | 6.11 | -0.08 | -1.29 | 17,262 | 1,055 | 2.10 | 0.29 |
| 2019-11-12 | 6.23 | 6.28 | 6.05 | 6.19 | -0.04 | -0.64 | 18,963 | 1,164 | 3.69 | 0.32 |
| 2019-11-11 | 6.46 | 6.46 | 6.21 | 6.23 | -0.25 | -3.86 | 26,340 | 1,654 | 3.86 | 0.44 |
| 2019-11-08 | 6.48 | 6.55 | 6.43 | 6.48 | 0.03 | 0.47 | 20,543 | 1,333 | 1.86 | 0.34 |
| 2019-11-07 | 6.40 | 6.48 | 6.39 | 6.45 | 0.01 | 0.16 | 15,967 | 1,030 | 1.40 | 0.27 |
| 2019-11-06 | 6.40 | 6.50 | 6.38 | 6.44 | 0.05 | 0.78 | 27,550 | 1,778 | 1.88 | 0.46 |
| 2019-11-05 | 6.35 | 6.45 | 6.35 | 6.39 | 0.02 | 0.31 | 19,115 | 1,223 | 1.57 | 0.32 |
| 2019-11-04 | 6.45 | 6.46 | 6.35 | 6.37 | -0.07 | -1.09 | 18,925 | 1,212 | 1.71 | 0.32 |
| 2019-11-01 | 6.35 | 6.44 | 6.32 | 6.44 | 0.09 | 1.42 | 17,930 | 1,146 | 1.89 | 0.30 |
| 2019-10-31 | 6.60 | 6.60 | 6.35 | 6.35 | -0.20 | -3.05 | 28,685 | 1,845 | 3.82 | 0.48 |
| 2019-10-30 | 6.60 | 6.67 | 6.53 | 6.55 | -0.04 | -0.61 | 25,207 | 1,661 | 2.12 | 0.42 |
| 2019-10-29 | 6.64 | 6.64 | 6.58 | 6.59 | -0.05 | -0.75 | 28,758 | 1,898 | 0.90 | 0.48 |
| 2019-10-28 | 6.47 | 6.65 | 6.47 | 6.64 | 0.17 | 2.63 | 36,477 | 2,402 | 2.78 | 0.61 |
| 2019-10-25 | 6.50 | 6.50 | 6.38 | 6.47 | -0.01 | -0.15 | 16,036 | 1,030 | 1.85 | 0.27 |
| 2019-10-24 | 6.47 | 6.51 | 6.42 | 6.48 | 0.01 | 0.15 | 12,763 | 824 | 1.39 | 0.21 |
| 2019-10-23 | 6.50 | 6.56 | 6.46 | 6.47 | -0.04 | -0.61 | 16,304 | 1,061 | 1.54 | 0.27 |
| 2019-10-22 | 6.45 | 6.52 | 6.42 | 6.51 | 0.06 | 0.93 | 26,051 | 1,681 | 1.55 | 0.44 |
| 2019-10-21 | 6.54 | 6.55 | 6.35 | 6.45 | -0.08 | -1.23 | 32,265 | 2,066 | 3.06 | 0.54 |
| 2019-10-18 | 6.67 | 6.70 | 6.50 | 6.53 | -0.14 | -2.10 | 28,328 | 1,868 | 3.00 | 0.47 |
| 2019-10-17 | 6.67 | 6.73 | 6.64 | 6.67 | -0.03 | -0.45 | 18,693 | 1,249 | 1.34 | 0.31 |
| 2019-10-16 | 6.75 | 6.76 | 6.68 | 6.70 | -0.03 | -0.45 | 27,982 | 1,875 | 1.19 | 0.47 |
| 2019-10-15 | 6.86 | 6.86 | 6.70 | 6.73 | -0.13 | -1.90 | 30,314 | 2,045 | 2.33 | 0.51 |
| 2019-10-14 | 6.81 | 6.88 | 6.80 | 6.86 | 0.08 | 1.18 | 31,440 | 2,154 | 1.18 | 0.53 |
| 2019-10-11 | 6.75 | 6.83 | 6.72 | 6.78 | 0.03 | 0.44 | 29,539 | 2,002 | 1.63 | 0.50 |
| 2019-10-10 | 6.73 | 6.78 | 6.65 | 6.75 | 0.02 | 0.30 | 33,951 | 2,283 | 1.93 | 0.57 |
| 2019-10-09 | 6.68 | 6.74 | 6.60 | 6.73 | 0.05 | 0.75 | 25,520 | 1,706 | 2.10 | 0.43 |
| 2019-10-08 | 6.66 | 6.80 | 6.63 | 6.68 | -0.06 | -0.89 | 25,919 | 1,742 | 2.52 | 0.44 |
