烽火电子

000561
🏛️ 中国 →
10.96
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 9.26 9.29 8.99 9.08 19.3M
2022-12-29 9.11 9.65 9.03 9.24 36.0M
2022-12-28 8.82 9.68 8.55 9.22 40.3M
2022-12-27 8.93 8.97 8.72 8.80 12.9M
2022-12-26 8.61 9.10 8.55 9.01 18.1M
2022-12-23 8.81 8.81 8.50 8.61 12.3M
2022-12-22 8.79 8.96 8.65 8.87 12.6M
2022-12-21 8.69 8.97 8.61 8.74 11.5M
2022-12-20 8.62 8.74 8.54 8.70 7.3M
2022-12-19 8.76 8.86 8.56 8.62 10.0M
2022-12-16 9.02 9.02 8.77 8.78 12.1M
2022-12-15 8.92 9.11 8.92 8.97 13.0M
2022-12-14 8.76 9.28 8.76 9.03 28.5M
2022-12-13 8.82 9.03 8.76 8.84 15.6M
2022-12-12 8.75 8.93 8.72 8.89 15.5M
2022-12-09 8.94 8.98 8.66 8.74 17.2M
2022-12-08 8.75 9.20 8.68 8.85 30.3M
2022-12-07 8.74 8.90 8.66 8.79 19.5M
2022-12-06 8.65 8.85 8.60 8.79 30.9M
2022-12-05 8.69 8.95 8.57 8.60 48.0M
2022-12-02 8.07 8.87 8.01 8.87 44.1M
2022-12-01 7.96 8.08 7.96 8.06 6.1M
2022-11-30 7.86 8.06 7.85 7.95 6.9M
2022-11-29 7.83 7.94 7.79 7.88 6.8M
2022-11-28 7.67 7.86 7.55 7.83 6.1M
2022-11-25 7.95 7.96 7.73 7.74 10.4M
2022-11-24 8.10 8.19 7.96 7.99 7.1M
2022-11-23 8.14 8.22 8.00 8.09 7.2M
2022-11-22 8.19 8.36 8.13 8.14 8.5M
2022-11-21 8.17 8.32 8.11 8.25 6.3M
2022-11-18 8.50 8.53 8.22 8.23 9.1M
2022-11-17 8.32 8.46 8.20 8.45 11.2M
2022-11-16 8.30 8.45 8.24 8.31 13.1M
2022-11-15 8.06 8.29 8.00 8.29 13.1M
2022-11-14 8.01 8.20 7.92 8.07 9.7M
2022-11-11 8.02 8.12 7.93 8.00 9.4M
2022-11-10 8.07 8.13 7.89 7.91 10.0M
2022-11-09 8.20 8.27 8.10 8.12 7.3M
2022-11-08 8.09 8.20 8.07 8.12 6.9M
2022-11-07 8.30 8.39 8.12 8.13 9.7M
2022-11-04 8.19 8.24 8.11 8.24 10.4M
2022-11-03 8.05 8.25 8.01 8.19 9.2M
2022-11-02 8.13 8.17 8.05 8.09 7.3M
2022-11-01 8.16 8.22 8.02 8.11 8.5M
2022-10-31 7.75 8.18 7.75 8.12 9.5M
2022-10-28 8.17 8.19 7.86 7.91 12.5M
2022-10-27 8.46 8.49 8.16 8.19 12.8M
2022-10-26 8.18 8.34 8.10 8.33 11.4M
2022-10-25 8.05 8.19 7.97 8.13 10.8M
2022-10-24 8.10 8.24 8.03 8.12 11.6M
2022-10-21 7.98 8.13 7.93 8.10 8.9M
2022-10-20 7.90 8.12 7.80 7.98 10.9M
2022-10-19 8.01 8.02 7.84 7.95 9.3M
2022-10-18 8.00 8.02 7.84 7.95 13.5M
2022-10-17 7.76 8.33 7.71 8.04 21.6M
2022-10-14 7.52 7.66 7.50 7.65 7.9M
2022-10-13 7.41 7.58 7.37 7.48 9.4M
2022-10-12 7.11 7.44 7.07 7.41 9.7M
2022-10-11 7.11 7.15 7.04 7.11 5.4M
2022-10-10 7.34 7.39 7.08 7.10 6.6M
2022-09-30 7.31 7.45 7.26 7.30 6.3M
2022-09-29 7.54 7.63 7.27 7.33 8.9M
2022-09-28 7.66 7.82 7.47 7.48 10.0M
2022-09-27 7.59 7.78 7.48 7.67 9.8M
2022-09-26 7.94 7.94 7.47 7.52 14.2M
2022-09-23 8.24 8.42 7.93 7.95 17.0M
2022-09-22 8.13 8.42 8.08 8.30 22.2M
2022-09-21 8.11 8.18 7.83 8.12 12.0M
2022-09-20 8.13 8.24 8.03 8.15 12.4M
2022-09-19 7.99 8.22 7.91 8.05 14.1M
2022-09-16 7.94 8.26 7.91 8.00 16.6M
2022-09-15 8.28 8.34 7.81 7.93 13.9M
2022-09-14 8.20 8.37 8.15 8.25 10.0M
2022-09-13 8.28 8.42 8.21 8.36 11.8M
2022-09-09 8.36 8.36 8.11 8.18 12.3M
2022-09-08 8.33 8.47 8.25 8.37 14.8M
2022-09-07 8.36 8.54 8.25 8.34 19.7M
2022-09-06 8.30 8.59 8.21 8.45 24.7M
2022-09-05 8.66 8.96 8.36 8.38 42.2M
2022-09-02 7.66 8.45 7.64 8.45 17.4M
2022-09-01 7.61 7.69 7.58 7.68 7.1M
2022-08-31 7.84 7.92 7.58 7.61 11.8M
2022-08-30 7.91 7.97 7.81 7.86 8.2M
2022-08-29 7.73 7.97 7.70 7.91 10.2M
2022-08-26 8.00 8.12 7.83 7.91 14.8M
2022-08-25 8.43 8.51 7.97 8.01 25.4M
2022-08-24 9.03 9.08 8.41 8.43 21.9M
2022-08-23 8.87 9.00 8.74 8.97 18.0M
2022-08-22 9.18 9.20 8.80 8.86 21.3M
2022-08-19 9.41 9.61 9.18 9.22 35.5M
2022-08-18 9.21 9.52 9.02 9.52 49.4M
2022-08-17 9.12 9.29 9.01 9.24 29.7M
2022-08-16 9.32 9.50 9.15 9.22 37.4M
2022-08-15 9.48 9.48 9.15 9.30 50.6M
2022-08-12 9.59 10.00 9.38 9.59 67.2M
2022-08-11 9.82 10.29 9.62 9.80 78.6M
2022-08-10 10.59 11.32 10.01 10.10 110.1M
2022-08-09 9.60 10.29 9.35 10.29 29.0M
2022-08-08 8.52 9.35 8.42 9.35 15.3M
2022-08-05 8.37 8.83 8.27 8.50 15.4M
2022-08-04 8.40 8.66 8.21 8.30 13.7M
2022-08-03 7.92 8.69 7.92 8.55 23.4M
2022-08-02 8.40 8.70 8.02 8.14 15.8M
2022-08-01 8.51 8.66 8.27 8.40 7.6M
2022-07-29 8.51 8.53 8.34 8.37 6.7M
2022-07-28 8.58 8.62 8.43 8.51 7.8M
2022-07-27 8.28 8.68 8.26 8.56 11.1M
2022-07-26 8.21 8.31 8.14 8.31 5.8M
2022-07-25 8.58 8.64 8.22 8.25 10.0M
2022-07-22 8.35 8.95 8.25 8.49 16.7M
2022-07-21 8.37 8.39 8.16 8.24 11.7M
2022-07-20 8.11 8.45 8.05 8.40 16.7M
2022-07-19 7.79 8.26 7.72 8.05 12.7M
2022-07-18 7.54 7.83 7.53 7.79 5.6M
2022-07-15 7.89 7.90 7.54 7.54 10.7M
2022-07-14 7.93 8.04 7.85 7.91 7.8M
2022-07-13 7.88 7.98 7.80 7.98 8.4M
2022-07-12 7.90 8.05 7.82 7.83 10.9M
2022-07-11 8.10 8.13 7.83 7.93 12.1M
2022-07-08 8.29 8.43 8.06 8.12 31.2M
2022-07-07 7.81 8.73 7.81 8.53 47.4M
2022-07-06 7.79 8.26 7.67 7.94 11.1M
2022-07-05 7.93 7.93 7.65 7.76 7.8M
2022-07-04 7.90 7.98 7.75 7.94 7.4M
2022-07-01 8.12 8.15 7.85 7.90 10.5M
2022-06-30 8.12 8.32 7.94 8.13 15.7M
2022-06-29 8.29 8.57 8.00 8.04 33.0M
2022-06-28 7.52 8.31 7.51 8.31 16.2M
2022-06-27 7.55 7.69 7.52 7.55 4.8M
2022-06-24 7.56 7.68 7.48 7.60 7.2M
2022-06-23 7.18 7.47 7.15 7.46 5.4M
2022-06-22 7.40 7.43 7.18 7.19 6.4M
2022-06-21 7.40 7.64 7.30 7.45 9.0M
2022-06-20 7.38 7.45 7.30 7.38 4.0M
2022-06-17 7.49 7.49 7.29 7.42 3.8M
2022-06-16 7.44 7.56 7.37 7.45 4.5M
2022-06-15 7.52 7.58 7.39 7.44 6.0M
2022-06-14 7.73 7.75 7.28 7.51 8.2M
2022-06-13 7.58 7.59 7.44 7.58 5.9M
2022-06-10 7.54 7.65 7.43 7.60 7.1M
2022-06-09 7.70 7.85 7.49 7.55 7.6M
2022-06-08 7.96 7.96 7.65 7.79 10.9M
2022-06-07 7.97 8.09 7.75 7.87 14.2M
2022-06-06 7.83 8.38 7.83 7.88 20.2M
2022-06-02 7.68 8.10 7.63 7.93 19.0M
2022-06-01 7.58 7.90 7.56 7.71 19.5M
2022-05-31 7.72 8.10 7.48 7.58 29.1M
2022-05-30 6.86 7.47 6.85 7.47 11.0M
2022-05-27 6.78 6.86 6.69 6.79 5.3M
2022-05-26 6.56 6.85 6.50 6.71 5.6M
2022-05-25 6.42 6.57 6.40 6.57 2.6M
2022-05-24 6.71 6.77 6.41 6.41 4.8M
2022-05-23 6.76 6.76 6.60 6.70 3.9M
2022-05-20 6.49 6.65 6.46 6.60 4.0M
2022-05-19 6.43 6.52 6.42 6.47 4.1M
2022-05-18 6.43 6.56 6.39 6.54 2.9M
2022-05-17 6.44 6.45 6.34 6.43 1.6M
2022-05-16 6.42 6.50 6.37 6.42 2.9M
2022-05-13 6.40 6.43 6.32 6.40 1.9M
2022-05-12 6.25 6.40 6.21 6.39 3.3M
2022-05-11 6.35 6.47 6.26 6.26 4.2M
2022-05-10 6.17 6.38 6.16 6.35 4.6M
2022-05-09 6.13 6.30 6.10 6.29 2.6M
2022-05-06 6.16 6.20 6.00 6.13 2.6M
2022-05-05 6.15 6.30 6.10 6.22 3.4M
2022-04-29 6.00 6.18 5.99 6.13 5.0M
2022-04-28 6.19 6.20 5.87 5.95 7.7M
2022-04-27 6.00 6.32 5.90 6.29 4.5M
2022-04-26 6.42 6.50 6.06 6.08 4.7M
2022-04-25 6.87 6.87 6.41 6.43 6.6M
2022-04-22 7.30 7.30 6.83 6.96 8.6M
2022-04-21 7.62 7.65 7.24 7.32 7.1M
2022-04-20 7.58 7.74 7.53 7.69 8.0M
2022-04-19 7.59 7.63 7.48 7.60 7.9M
2022-04-18 7.20 7.77 7.12 7.61 14.2M
2022-04-15 7.33 7.33 7.10 7.16 3.3M
2022-04-14 7.35 7.37 7.26 7.35 2.6M
2022-04-13 7.36 7.41 7.25 7.30 3.0M
2022-04-12 7.12 7.36 7.03 7.35 3.1M
2022-04-11 7.29 7.33 7.06 7.10 2.9M
2022-04-08 7.25 7.35 7.18 7.35 3.4M
2022-04-07 7.23 7.44 7.22 7.25 4.1M
2022-04-06 7.17 7.31 7.15 7.27 2.3M
2022-04-01 7.08 7.20 7.07 7.17 2.3M
2022-03-31 7.20 7.20 7.12 7.14 2.2M
2022-03-30 7.15 7.24 7.10 7.23 2.2M
2022-03-29 7.21 7.22 7.08 7.13 2.2M
2022-03-28 7.11 7.18 6.98 7.16 2.2M
2022-03-25 7.16 7.26 7.12 7.16 2.5M
2022-03-24 7.33 7.33 7.12 7.17 3.6M
2022-03-23 7.17 7.44 7.14 7.38 6.0M
2022-03-22 7.16 7.23 7.11 7.18 2.3M
2022-03-21 7.12 7.22 7.08 7.17 2.6M
2022-03-18 7.00 7.12 6.96 7.11 2.6M
2022-03-17 7.07 7.15 7.01 7.04 3.8M
2022-03-16 6.88 7.03 6.72 7.01 4.3M
2022-03-15 7.11 7.12 6.75 6.80 4.5M
2022-03-14 7.22 7.35 7.13 7.13 3.5M
2022-03-11 7.10 7.29 7.04 7.28 2.5M
2022-03-10 7.23 7.31 7.17 7.18 2.9M
2022-03-09 7.17 7.35 6.82 7.14 4.9M
2022-03-08 7.40 7.42 7.14 7.15 4.0M
2022-03-07 7.54 7.54 7.33 7.36 3.0M
2022-03-04 7.65 7.69 7.49 7.49 3.9M
2022-03-03 7.79 7.81 7.61 7.65 3.4M
2022-03-02 7.83 7.87 7.75 7.80 3.8M
2022-03-01 7.72 7.86 7.64 7.83 4.9M
2022-02-28 7.59 7.72 7.47 7.72 5.2M
2022-02-25 7.67 7.71 7.52 7.55 5.0M
2022-02-24 7.59 7.86 7.44 7.71 9.5M
2022-02-23 7.59 7.70 7.55 7.63 4.5M
2022-02-22 7.70 7.79 7.52 7.61 4.2M
2022-02-21 7.54 7.66 7.52 7.63 3.2M
2022-02-18 7.49 7.57 7.42 7.53 3.7M
2022-02-17 7.45 7.64 7.45 7.52 3.7M
2022-02-16 7.58 7.59 7.45 7.52 3.5M
2022-02-15 7.60 7.68 7.39 7.58 5.0M
2022-02-14 7.32 7.60 7.30 7.52 6.2M
2022-02-11 7.29 7.41 7.18 7.33 6.1M
2022-02-10 7.27 7.29 7.20 7.24 2.1M
2022-02-09 7.19 7.30 7.15 7.25 3.5M
2022-02-08 7.02 7.21 6.96 7.19 3.9M
2022-02-07 7.12 7.12 6.96 6.99 5.3M
2022-01-28 6.69 7.04 6.66 6.98 8.1M
2022-01-27 7.14 7.14 6.60 6.62 10.5M
2022-01-26 7.06 7.17 6.93 7.11 4.9M
2022-01-25 7.33 7.38 7.05 7.06 5.0M
2022-01-24 7.75 7.75 7.14 7.29 11.8M
2022-01-21 7.85 7.89 7.75 7.79 4.0M
2022-01-20 8.05 8.07 7.72 7.92 9.0M
2022-01-19 7.96 8.11 7.94 8.05 8.4M
2022-01-18 7.95 8.02 7.84 7.99 7.0M
2022-01-17 7.93 8.02 7.90 7.95 5.5M
2022-01-14 7.89 7.96 7.80 7.93 6.0M
2022-01-13 7.92 7.93 7.79 7.90 4.3M
2022-01-12 7.89 7.98 7.88 7.90 4.4M
2022-01-11 8.04 8.07 7.87 7.89 4.5M
2022-01-10 7.84 8.05 7.79 8.00 5.2M
2022-01-07 8.24 8.29 7.87 7.88 9.2M
2022-01-06 8.20 8.26 8.11 8.22 5.4M
2022-01-05 8.40 8.43 8.06 8.14 10.8M
2022-01-04 8.42 8.49 8.33 8.41 10.0M