烽火通信

600498
🏛️ 中国 →
28.15
最后更新: 2025-09-26
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 13.12 13.18 13.03 13.14 1.7M
2022-12-29 13.05 13.14 12.93 13.09 2.2M
2022-12-28 13.14 13.16 13.03 13.06 1.9M
2022-12-27 13.19 13.24 13.11 13.17 1.9M
2022-12-26 13.06 13.21 13.02 13.19 2.6M
2022-12-23 12.87 13.20 12.87 13.07 2.5M
2022-12-22 13.12 13.18 12.90 12.92 3.1M
2022-12-21 13.25 13.29 12.98 13.09 4.0M
2022-12-20 13.29 13.47 13.15 13.23 3.4M
2022-12-19 13.61 13.68 13.27 13.33 4.1M
2022-12-16 13.72 13.77 13.55 13.62 4.1M
2022-12-15 13.75 13.93 13.66 13.77 4.9M
2022-12-14 13.72 13.81 13.68 13.70 3.4M
2022-12-13 13.77 13.80 13.67 13.70 3.9M
2022-12-12 13.79 13.87 13.70 13.80 4.0M
2022-12-09 13.90 13.95 13.79 13.79 5.6M
2022-12-08 14.05 14.07 13.87 13.89 5.2M
2022-12-07 14.21 14.25 14.05 14.05 4.7M
2022-12-06 14.30 14.43 14.22 14.26 6.5M
2022-12-05 14.05 14.40 14.05 14.36 9.5M
2022-12-02 13.98 14.16 13.93 14.04 4.5M
2022-12-01 13.82 14.20 13.80 13.98 8.3M
2022-11-30 13.85 13.95 13.69 13.69 12.4M
2022-11-29 13.68 13.93 13.65 13.88 4.5M
2022-11-28 13.75 13.78 13.60 13.60 4.9M
2022-11-25 13.95 14.05 13.83 13.89 4.3M
2022-11-24 14.20 14.28 13.98 14.01 5.0M
2022-11-23 14.21 14.48 14.06 14.17 8.0M
2022-11-22 14.11 14.39 13.98 14.21 7.4M
2022-11-21 14.25 14.30 14.08 14.15 4.6M
2022-11-18 14.29 14.48 14.29 14.33 8.8M
2022-11-17 14.11 14.25 14.03 14.25 6.1M
2022-11-16 14.01 14.19 13.96 14.06 5.8M
2022-11-15 13.84 14.08 13.77 14.05 6.7M
2022-11-14 13.80 13.94 13.74 13.80 5.0M
2022-11-11 13.95 13.97 13.77 13.80 5.4M
2022-11-10 13.74 13.82 13.61 13.66 4.1M
2022-11-09 13.93 13.93 13.77 13.77 3.2M
2022-11-08 13.88 13.93 13.68 13.92 4.5M
2022-11-07 13.91 13.97 13.78 13.88 5.3M
2022-11-04 13.78 13.93 13.66 13.91 5.8M
2022-11-03 13.93 13.93 13.60 13.78 6.1M
2022-11-02 14.00 14.11 13.82 14.00 6.8M
2022-11-01 13.78 14.02 13.76 13.96 6.3M
2022-10-31 13.36 13.96 13.36 13.78 6.0M
2022-10-28 13.79 13.87 13.45 13.49 5.1M
2022-10-27 13.95 14.12 13.81 13.82 6.3M
2022-10-26 13.48 13.86 13.48 13.82 6.3M
2022-10-25 13.45 13.75 13.32 13.47 4.7M
2022-10-24 13.71 13.84 13.45 13.55 6.3M
2022-10-21 13.65 13.72 13.52 13.59 3.0M
2022-10-20 13.45 13.72 13.39 13.55 5.2M
2022-10-19 13.61 13.69 13.49 13.52 3.9M
2022-10-18 13.54 13.74 13.39 13.61 6.0M
2022-10-17 13.30 13.55 13.27 13.52 5.1M
2022-10-14 13.35 13.50 13.32 13.37 6.3M
2022-10-13 12.77 13.44 12.77 13.31 9.7M
2022-10-12 12.30 12.91 12.25 12.87 8.6M
2022-10-11 12.20 12.39 12.15 12.31 3.4M
2022-10-10 12.41 12.50 12.15 12.16 5.2M
2022-09-30 12.67 12.78 12.41 12.42 5.3M
2022-09-29 12.91 12.94 12.59 12.67 4.7M
2022-09-28 13.06 13.08 12.73 12.75 4.4M
2022-09-27 12.82 13.08 12.82 13.06 4.6M
2022-09-26 13.01 13.12 12.75 12.80 7.7M
2022-09-23 13.32 13.33 12.95 13.18 5.8M
2022-09-22 13.30 13.48 13.21 13.30 3.8M
2022-09-21 13.44 13.50 13.09 13.43 5.3M
2022-09-20 13.45 13.62 13.38 13.44 5.6M
2022-09-19 13.89 14.00 13.30 13.40 9.8M
2022-09-16 14.24 14.44 13.90 13.90 6.5M
2022-09-15 14.62 14.66 14.15 14.24 7.1M
2022-09-14 14.59 14.65 14.48 14.60 4.5M
2022-09-13 14.75 14.98 14.65 14.70 5.5M
2022-09-09 14.85 14.93 14.71 14.79 5.8M
2022-09-08 14.92 15.00 14.75 14.76 5.9M
2022-09-07 15.00 15.26 14.90 14.97 8.6M
2022-09-06 14.99 15.19 14.90 15.06 9.8M
2022-09-05 14.89 15.03 14.74 14.97 9.0M
2022-09-02 14.39 15.05 14.39 14.95 17.3M
2022-09-01 14.39 14.70 14.29 14.35 5.5M
2022-08-31 14.59 14.74 14.35 14.39 7.7M
2022-08-30 14.20 14.87 14.16 14.58 13.3M
2022-08-29 13.70 14.25 13.68 14.21 6.9M
2022-08-26 14.04 14.16 13.89 13.93 4.6M
2022-08-25 14.19 14.20 13.86 13.99 7.0M
2022-08-24 14.57 14.63 14.08 14.13 8.2M
2022-08-23 14.67 14.71 14.49 14.60 6.0M
2022-08-22 14.64 14.79 14.39 14.75 6.2M
2022-08-19 14.97 15.13 14.65 14.66 8.5M
2022-08-18 14.75 15.06 14.66 14.98 8.6M
2022-08-17 14.67 14.79 14.63 14.76 5.6M
2022-08-16 14.84 14.87 14.64 14.67 6.2M
2022-08-15 14.85 14.93 14.69 14.80 5.6M
2022-08-12 15.20 15.20 14.88 14.89 7.9M
2022-08-11 15.00 15.35 15.00 15.15 10.2M
2022-08-10 15.02 15.15 14.87 14.98 7.9M
2022-08-09 15.04 15.08 14.81 15.02 8.5M
2022-08-08 15.07 15.13 14.87 15.05 11.2M
2022-08-05 14.54 15.09 14.42 15.03 17.2M
2022-08-04 14.35 14.55 14.30 14.45 5.6M
2022-08-03 14.14 14.65 14.14 14.25 9.5M
2022-08-02 14.46 14.46 13.92 14.14 9.8M
2022-08-01 14.43 14.60 14.32 14.59 4.8M
2022-07-29 14.79 14.80 14.43 14.44 5.2M
2022-07-28 14.66 14.84 14.60 14.66 8.4M
2022-07-27 14.31 14.68 14.29 14.59 6.5M
2022-07-26 14.27 14.39 14.25 14.39 3.4M
2022-07-25 14.39 14.51 14.19 14.27 5.3M
2022-07-22 14.50 14.65 14.27 14.40 4.8M
2022-07-21 14.63 14.78 14.50 14.50 6.6M
2022-07-20 14.61 14.64 14.47 14.55 7.1M
2022-07-19 14.15 14.69 14.14 14.49 11.3M
2022-07-18 13.70 14.14 13.65 14.14 6.0M
2022-07-15 13.88 13.97 13.64 13.64 4.3M
2022-07-14 13.96 14.10 13.86 13.96 4.0M
2022-07-13 13.88 13.98 13.86 13.94 3.4M
2022-07-12 14.09 14.11 13.84 13.86 5.7M
2022-07-11 14.52 14.53 14.06 14.09 9.5M
2022-07-08 14.14 14.59 14.13 14.53 11.6M
2022-07-07 14.06 14.24 14.06 14.13 4.0M
2022-07-06 14.11 14.24 13.98 14.10 4.8M
2022-07-05 14.24 14.31 13.93 14.11 7.7M
2022-07-04 14.34 14.36 14.15 14.24 5.9M
2022-07-01 14.50 14.56 14.31 14.35 5.9M
2022-06-30 14.52 14.64 14.46 14.48 7.7M
2022-06-29 14.59 14.88 14.46 14.52 12.2M
2022-06-28 14.26 14.65 14.18 14.59 12.4M
2022-06-27 14.34 14.43 14.25 14.28 5.3M
2022-06-24 14.26 14.43 14.21 14.29 5.7M
2022-06-23 13.96 14.24 13.96 14.22 4.9M
2022-06-22 14.37 14.39 14.01 14.01 5.1M
2022-06-21 14.36 14.45 14.16 14.30 5.1M
2022-06-20 14.47 14.55 14.30 14.34 5.1M
2022-06-17 14.30 14.52 14.16 14.36 6.1M
2022-06-16 14.38 14.67 14.36 14.46 6.7M
2022-06-15 14.38 14.68 14.36 14.41 9.9M
2022-06-14 14.30 14.42 13.90 14.40 8.1M
2022-06-13 14.30 14.57 14.28 14.36 8.5M
2022-06-10 14.00 14.39 13.95 14.39 8.9M
2022-06-09 14.18 14.29 13.88 14.01 6.8M
2022-06-08 14.31 14.42 14.05 14.22 7.4M
2022-06-07 14.52 14.56 14.25 14.37 7.7M
2022-06-06 14.33 14.64 14.28 14.55 8.2M
2022-06-02 14.19 14.46 14.13 14.38 8.8M
2022-06-01 14.13 14.32 14.01 14.19 8.5M
2022-05-31 13.97 14.19 13.88 14.14 8.7M
2022-05-30 13.90 14.33 13.84 14.09 12.2M
2022-05-27 13.66 13.89 13.59 13.77 9.0M
2022-05-26 13.13 13.88 12.96 13.73 16.3M
2022-05-25 13.00 13.14 12.99 13.12 4.6M
2022-05-24 13.58 13.58 12.98 12.99 8.5M
2022-05-23 13.59 13.61 13.43 13.58 5.3M
2022-05-20 13.37 13.58 13.37 13.55 5.8M
2022-05-19 13.12 13.37 13.09 13.35 4.9M
2022-05-18 13.30 13.45 13.29 13.31 4.2M
2022-05-17 13.23 13.30 13.10 13.29 3.2M
2022-05-16 13.39 13.42 13.20 13.23 4.1M
2022-05-13 13.34 13.41 13.20 13.32 3.6M
2022-05-12 13.18 13.38 13.14 13.27 3.9M
2022-05-11 13.20 13.49 13.18 13.20 7.1M
2022-05-10 13.02 13.26 12.94 13.20 5.0M
2022-05-09 13.03 13.17 12.96 13.11 3.3M
2022-05-06 13.08 13.23 12.98 13.07 5.6M
2022-05-05 13.15 13.47 13.14 13.34 6.9M
2022-04-29 12.98 13.58 12.98 13.43 7.4M
2022-04-28 13.00 13.11 12.66 12.88 5.8M
2022-04-27 12.40 13.14 12.33 13.10 8.7M
2022-04-26 13.36 13.45 12.51 12.59 9.8M
2022-04-25 14.15 14.15 13.11 13.19 10.3M
2022-04-22 14.01 14.38 13.98 14.23 4.7M
2022-04-21 14.31 14.48 14.03 14.08 4.7M
2022-04-20 14.70 14.72 14.30 14.40 4.0M
2022-04-19 14.35 14.61 14.32 14.57 4.4M
2022-04-18 14.09 14.42 14.02 14.42 5.3M
2022-04-15 14.23 14.25 14.05 14.13 3.4M
2022-04-14 14.29 14.40 14.27 14.28 3.1M
2022-04-13 14.39 14.45 14.19 14.19 3.5M
2022-04-12 14.16 14.49 14.00 14.47 4.5M
2022-04-11 14.52 14.52 14.01 14.13 5.7M
2022-04-08 14.69 14.80 14.32 14.53 6.4M
2022-04-07 15.14 15.20 14.72 14.74 7.6M
2022-04-06 15.00 15.19 14.95 15.17 4.2M
2022-04-01 15.13 15.16 14.94 15.07 5.1M
2022-03-31 15.19 15.24 15.12 15.13 4.8M
2022-03-30 15.17 15.30 15.05 15.24 6.1M
2022-03-29 15.32 15.48 15.06 15.12 7.4M
2022-03-28 15.20 15.44 14.93 15.30 10.2M
2022-03-25 15.58 15.65 15.33 15.34 9.2M
2022-03-24 16.29 16.29 15.58 15.62 22.4M
2022-03-23 14.88 16.39 14.88 16.39 30.3M
2022-03-22 14.94 15.07 14.86 14.90 3.9M
2022-03-21 15.16 15.16 14.85 14.98 5.8M
2022-03-18 14.95 15.11 14.78 15.06 4.6M
2022-03-17 14.92 15.14 14.86 14.91 7.9M
2022-03-16 14.65 14.83 13.95 14.73 10.2M
2022-03-15 15.30 15.35 14.42 14.45 12.1M
2022-03-14 15.60 15.75 15.37 15.37 5.0M
2022-03-11 15.40 15.74 15.15 15.73 6.6M
2022-03-10 15.90 15.95 15.56 15.61 6.5M
2022-03-09 16.08 16.16 15.00 15.59 11.4M
2022-03-08 16.40 16.60 15.91 16.00 10.2M
2022-03-07 16.77 16.77 16.36 16.40 9.1M
2022-03-04 17.09 17.09 16.81 16.89 5.7M
2022-03-03 17.35 17.40 17.03 17.10 5.7M
2022-03-02 17.18 17.38 17.11 17.32 4.9M
2022-03-01 17.20 17.30 17.13 17.22 4.9M
2022-02-28 17.38 17.47 17.13 17.20 6.7M
2022-02-25 17.65 17.70 17.34 17.38 6.1M
2022-02-24 17.72 17.86 17.32 17.48 10.6M
2022-02-23 17.81 17.96 17.72 17.84 7.6M
2022-02-22 17.68 18.04 17.58 17.84 11.4M
2022-02-21 17.35 17.89 17.23 17.82 16.8M
2022-02-18 16.88 17.13 16.80 17.12 6.7M
2022-02-17 16.90 16.93 16.74 16.83 5.7M
2022-02-16 17.05 17.14 16.87 16.95 3.6M
2022-02-15 16.85 17.03 16.78 16.94 3.2M
2022-02-14 16.87 16.94 16.71 16.86 4.3M
2022-02-11 17.00 17.12 16.91 16.99 4.8M
2022-02-10 17.16 17.23 16.94 17.07 6.2M
2022-02-09 16.78 17.21 16.70 17.20 8.3M
2022-02-08 16.51 16.78 16.43 16.78 5.6M
2022-02-07 16.65 16.70 16.51 16.54 5.9M
2022-01-28 16.32 16.48 16.19 16.35 7.7M
2022-01-27 16.73 16.80 16.16 16.16 12.5M
2022-01-26 17.22 17.28 16.66 16.81 13.6M
2022-01-25 17.81 17.87 17.10 17.10 15.1M
2022-01-24 18.09 18.21 17.87 17.87 8.7M
2022-01-21 18.32 18.45 18.04 18.13 8.9M
2022-01-20 18.65 18.65 18.29 18.37 10.1M
2022-01-19 18.33 18.55 18.32 18.51 10.3M
2022-01-18 18.53 18.68 18.36 18.41 15.0M
2022-01-17 17.92 18.59 17.91 18.55 23.4M
2022-01-14 17.92 18.03 17.81 17.84 7.1M
2022-01-13 18.24 18.41 17.99 18.02 10.0M
2022-01-12 18.06 18.17 17.91 18.02 6.1M
2022-01-11 18.12 18.36 18.01 18.02 10.5M
2022-01-10 17.92 18.19 17.77 18.16 10.3M
2022-01-07 18.02 18.15 17.92 17.93 8.0M
2022-01-06 18.08 18.23 17.90 18.02 8.2M
2022-01-05 18.17 18.27 17.98 18.03 9.1M
2022-01-04 17.99 18.24 17.98 18.17 12.2M