火炬电子

603678
🏛️ 中国 →
38.87
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 37.05 37.35 37.05 37.30 351.1K
09:35 37.27 37.44 37.18 37.28 295.5K
09:40 37.28 37.65 37.28 37.61 475.0K
09:45 37.58 37.60 37.23 37.24 225.3K
09:50 37.22 37.22 37.06 37.06 247.6K
09:55 37.06 37.23 37.03 37.15 207.4K
10:00 37.13 37.23 37.10 37.15 117.2K
10:05 37.15 37.25 37.09 37.24 58.4K
10:10 37.22 37.30 37.18 37.29 101.2K
10:15 37.29 37.46 37.29 37.36 166.0K
10:20 37.39 37.50 37.30 37.50 174.1K
10:25 37.51 37.74 37.50 37.74 260.1K
10:30 37.75 38.02 37.72 38.00 654.9K
10:35 38.01 38.01 37.73 37.80 218.2K
10:40 37.80 37.85 37.71 37.81 76.1K
10:45 37.80 37.85 37.75 37.75 160.6K
10:50 37.73 37.78 37.70 37.72 53.4K
10:55 37.73 37.76 37.66 37.69 50.6K
11:00 37.69 37.92 37.69 37.87 179.9K
11:05 37.90 38.00 37.87 37.92 234.3K
11:10 37.93 37.94 37.80 37.86 166.1K
11:15 37.86 37.86 37.70 37.73 104.7K
11:20 37.71 37.73 37.65 37.65 86.7K
11:25 37.66 37.66 37.57 37.59 88.3K
13:00 37.59 37.59 37.46 37.49 108.4K
13:05 37.50 37.54 37.47 37.50 62.3K
13:10 37.50 37.54 37.45 37.48 71.6K
13:15 37.49 37.50 37.43 37.43 66.1K
13:20 37.41 37.45 37.38 37.38 55.6K
13:25 37.39 37.45 37.36 37.40 59.1K
13:30 37.41 37.41 37.25 37.30 116.0K
13:35 37.30 37.32 37.22 37.26 146.1K
13:40 37.26 37.28 37.21 37.25 117.5K
13:45 37.27 37.36 37.22 37.35 83.8K
13:50 37.35 37.36 37.16 37.20 166.6K
13:55 37.22 37.24 37.13 37.14 142.6K
14:00 37.15 37.19 37.11 37.19 151.5K
14:05 37.18 37.19 37.13 37.19 85.4K
14:10 37.19 37.19 37.12 37.12 136.0K
14:15 37.11 37.16 37.08 37.16 181.6K
14:20 37.16 37.20 37.10 37.10 79.5K
14:25 37.08 37.11 37.06 37.11 186.3K
14:30 37.11 37.15 37.02 37.03 319.8K
14:35 37.02 37.10 37.01 37.04 168.7K
14:40 37.04 37.13 37.03 37.12 133.1K
14:45 37.12 37.19 37.07 37.09 135.5K
14:50 37.09 37.09 37.02 37.03 229.9K
14:55 37.02 37.04 37.02 37.03 71.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 37.59 39.61 37.38 38.87 15.0M
2025-09-29 36.99 37.77 36.50 37.35 7.2M
2025-09-26 37.05 38.05 37.01 37.03 7.9M
2025-09-25 38.54 38.54 37.23 37.30 11.4M
2025-09-24 37.40 38.88 37.22 38.38 7.3M
2025-09-23 38.87 39.03 36.81 37.57 9.5M
2025-09-22 39.05 39.20 38.01 38.54 9.2M
2025-09-19 38.76 40.27 38.72 39.29 11.5M
2025-09-18 39.10 40.28 38.21 38.78 18.6M
2025-09-17 36.78 39.00 36.56 38.73 14.8M
2025-09-16 37.06 37.13 36.63 36.89 4.7M
2025-09-15 37.43 38.00 37.10 37.12 6.4M
2025-09-12 37.13 37.76 36.80 37.43 8.5M
2025-09-11 36.71 37.56 36.35 37.30 7.3M
2025-09-10 36.75 37.15 36.50 36.71 4.7M
2025-09-09 37.30 37.35 36.58 36.82 5.6M
2025-09-08 37.37 37.87 36.88 37.56 6.6M
2025-09-05 36.60 37.34 36.35 37.17 7.3M
2025-09-04 37.50 38.66 35.95 36.46 11.8M
2025-09-03 39.39 39.50 37.37 37.53 12.6M
2025-09-02 40.43 40.60 38.60 39.30 11.2M
2025-09-01 40.50 40.60 39.91 40.51 10.8M
2025-08-29 42.99 42.99 40.00 40.50 14.9M
2025-08-28 39.94 40.78 39.22 40.73 13.7M
2025-08-27 40.50 41.63 40.00 40.04 16.2M
2025-08-26 40.30 41.18 40.06 40.57 13.2M
2025-08-25 40.99 40.99 39.60 40.30 19.6M
2025-08-22 37.79 40.80 37.50 40.38 28.4M
2025-08-21 37.39 37.97 37.28 37.57 12.9M
2025-08-20 36.82 37.37 36.73 37.28 9.4M
2025-08-19 37.88 37.90 36.83 36.97 12.4M
2025-08-18 36.98 37.88 36.80 37.72 18.9M
2025-08-15 36.68 37.10 36.52 36.88 8.6M
2025-08-14 37.32 37.50 36.55 36.74 9.0M
2025-08-13 37.28 37.74 37.12 37.36 8.8M
2025-08-12 38.17 38.18 36.71 37.39 10.1M
2025-08-11 37.43 38.40 37.25 38.15 8.1M
2025-08-08 37.48 37.90 37.38 37.42 6.1M
2025-08-07 38.90 38.93 37.39 37.59 10.7M
2025-08-06 37.71 38.88 37.60 38.60 12.3M
2025-08-05 37.72 37.97 37.21 37.72 8.3M
2025-08-04 36.75 37.95 36.58 37.71 9.1M
2025-08-01 36.55 37.00 36.01 36.77 6.9M
2025-07-31 37.36 37.65 36.40 36.47 14.3M
2025-07-30 38.97 39.00 37.36 37.45 12.0M
2025-07-29 37.30 38.98 37.13 38.96 14.0M
2025-07-28 36.94 38.20 36.90 37.37 9.8M
2025-07-25 36.87 37.53 36.60 36.80 8.1M
2025-07-24 36.20 37.04 36.20 36.82 6.1M
2025-07-23 37.29 37.29 36.22 36.31 8.9M
2025-07-22 37.30 38.08 37.00 37.32 8.6M
2025-07-21 36.87 37.64 36.78 37.17 6.9M
2025-07-18 36.91 37.37 36.61 36.88 8.1M
2025-07-17 35.90 37.60 35.23 36.99 12.4M
2025-07-16 36.90 37.32 35.99 36.10 9.5M
2025-07-15 36.63 37.08 36.36 36.96 6.3M
2025-07-14 37.59 37.60 36.56 36.58 10.0M
2025-07-11 36.70 37.85 36.69 37.59 8.8M
2025-07-10 37.36 37.69 36.87 37.13 10.7M
2025-07-09 36.92 37.66 36.47 36.53 5.7M
2025-07-08 36.52 37.80 36.41 37.14 12.2M
2025-07-07 36.67 37.31 36.45 36.52 4.3M
2025-07-04 36.60 37.10 36.31 36.70 5.3M
2025-07-03 37.22 37.99 36.51 36.71 5.9M
2025-07-02 37.99 38.09 37.04 37.19 4.7M
2025-07-01 37.80 38.50 37.50 38.04 6.2M
2025-06-30 37.28 39.36 37.28 38.03 12.2M
2025-06-27 36.86 37.68 36.62 37.19 5.9M
2025-06-26 37.90 38.15 36.50 36.59 9.8M
2025-06-25 36.20 37.88 36.20 37.62 14.2M
2025-06-24 34.72 36.20 34.06 36.13 12.4M
2025-06-23 33.37 35.20 33.31 34.94 9.6M
2025-06-20 33.60 33.78 32.98 33.70 5.6M
2025-06-19 34.03 34.22 33.25 33.60 5.0M
2025-06-18 33.93 34.53 33.77 34.30 4.3M
2025-06-17 34.24 34.60 33.95 34.00 5.7M
2025-06-16 35.48 35.94 33.81 34.24 9.8M
2025-06-13 35.30 35.65 35.01 35.48 5.5M
2025-06-12 34.34 35.68 34.16 35.06 5.6M
2025-06-11 34.34 34.69 34.02 34.51 3.3M
2025-06-10 35.21 35.21 33.76 34.35 9.4M
2025-06-09 35.53 36.00 35.18 35.34 5.2M
2025-06-06 35.85 36.53 35.35 35.53 5.3M
2025-06-05 35.55 36.15 35.19 35.65 4.8M
2025-06-04 35.55 35.78 35.06 35.54 3.4M
2025-06-03 36.18 36.45 35.53 35.70 4.4M
2025-05-30 34.90 36.70 34.70 36.14 9.2M
2025-05-29 34.48 35.19 34.25 34.98 5.5M
2025-05-28 34.48 34.75 34.26 34.39 4.4M
2025-05-27 35.37 35.38 34.18 34.41 6.1M
2025-05-26 35.21 35.55 34.80 35.45 4.0M
2025-05-23 35.51 35.99 35.20 35.20 4.3M
2025-05-22 35.70 36.59 35.38 35.73 6.2M
2025-05-21 35.71 36.20 35.50 35.80 7.4M
2025-05-20 36.37 36.50 35.35 35.70 7.7M
2025-05-19 36.60 36.91 36.01 36.36 4.2M
2025-05-16 36.73 37.15 36.42 36.56 4.2M
2025-05-15 37.51 37.78 36.49 36.78 6.5M
2025-05-14 38.13 38.60 37.59 37.74 6.8M
2025-05-13 39.91 39.92 38.05 38.25 9.7M
2025-05-12 37.36 40.50 37.36 39.92 15.1M
2025-05-09 38.80 38.96 37.00 37.52 10.1M
2025-05-08 39.23 39.45 38.30 38.85 9.0M
2025-05-07 38.63 40.60 38.56 39.56 14.0M
2025-05-06 38.17 38.64 37.46 38.10 9.0M
2025-04-30 38.99 39.42 37.90 38.00 7.5M
2025-04-29 38.34 39.46 37.12 39.21 10.2M
2025-04-28 37.46 38.80 37.34 37.88 5.7M
2025-04-25 37.07 38.49 36.75 37.48 6.2M
2025-04-24 36.61 37.26 36.02 37.07 5.6M
2025-04-23 37.10 37.49 36.63 36.91 5.4M
2025-04-22 37.05 38.28 36.00 37.14 8.2M
2025-04-21 36.15 37.59 35.95 37.01 6.9M
2025-04-18 36.30 37.07 35.57 35.99 8.3M
2025-04-17 37.20 37.79 36.00 36.30 11.1M
2025-04-16 37.44 38.42 36.73 37.27 10.6M
2025-04-15 40.20 41.28 36.92 37.58 18.8M
2025-04-14 40.58 41.20 40.02 40.79 11.4M
2025-04-11 40.50 42.06 39.80 41.25 14.4M
2025-04-10 39.80 41.40 39.00 40.56 13.2M
2025-04-09 36.95 40.26 35.90 39.42 14.6M
2025-04-08 37.82 38.37 36.48 37.32 11.0M
2025-04-07 38.50 40.00 36.35 37.20 16.0M
2025-04-03 39.97 41.95 39.70 40.39 9.8M
2025-04-02 40.32 41.22 39.96 40.37 6.5M
2025-04-01 39.50 41.50 39.50 40.56 12.5M
2025-03-31 39.31 40.32 38.40 39.56 11.2M
2025-03-28 40.66 41.78 39.88 40.00 10.5M
2025-03-27 41.41 42.13 40.05 40.97 21.0M
2025-03-26 39.38 42.22 39.38 41.38 24.6M
2025-03-25 38.52 42.22 38.45 40.64 42.6M
2025-03-24 38.20 38.81 37.44 38.38 14.1M
2025-03-21 39.00 40.09 37.38 38.20 19.8M
2025-03-20 40.08 43.00 39.38 39.79 16.5M
2025-03-19 39.52 40.16 38.63 40.08 10.9M
2025-03-18 39.90 41.35 38.73 39.51 14.7M
2025-03-17 38.60 41.10 38.57 40.32 16.5M
2025-03-14 40.00 40.18 37.90 39.20 19.3M
2025-03-13 40.30 41.50 39.00 40.65 29.3M
2025-03-12 41.60 43.00 40.30 41.50 39.7M
2025-03-11 34.70 39.09 34.70 39.09 17.8M
2025-03-10 34.86 36.44 34.50 35.54 19.3M
2025-03-07 31.68 35.19 31.68 34.40 23.3M
2025-03-06 31.85 32.36 31.36 31.99 8.2M
2025-03-05 32.39 33.12 31.51 31.51 11.9M
2025-03-04 30.10 32.30 30.01 31.90 15.2M
2025-03-03 30.39 31.17 30.05 30.29 7.0M
2025-02-28 30.58 31.46 30.01 30.39 10.5M
2025-02-27 30.57 30.89 29.70 30.80 9.3M
2025-02-26 29.30 31.61 29.30 30.74 15.7M
2025-02-25 29.60 29.69 28.92 29.30 8.1M
2025-02-24 29.13 30.67 28.77 30.00 17.6M
2025-02-21 28.67 29.37 28.23 29.13 19.8M
2025-02-20 25.90 28.67 25.88 28.67 19.6M
2025-02-19 25.40 26.15 25.32 26.06 6.4M
2025-02-18 25.61 26.02 25.28 25.45 5.8M
2025-02-17 26.13 26.30 25.45 25.61 9.8M
2025-02-14 26.96 27.06 25.74 26.13 10.9M
2025-02-13 27.49 27.50 26.94 26.97 5.6M
2025-02-12 27.05 27.49 27.05 27.49 4.7M
2025-02-11 27.97 28.01 27.03 27.19 9.1M
2025-02-10 27.95 28.37 27.73 28.04 5.5M
2025-02-07 27.90 28.49 27.60 27.71 7.4M
2025-02-06 27.11 28.28 26.92 27.98 5.7M
2025-02-05 27.40 27.56 27.01 27.07 3.2M
2025-01-27 27.25 27.44 27.00 27.10 3.0M
2025-01-24 27.64 27.78 26.98 27.16 7.0M
2025-01-23 27.81 28.49 27.57 27.61 4.3M
2025-01-22 28.38 28.38 27.10 27.50 5.1M
2025-01-21 28.91 28.98 27.90 28.42 4.4M
2025-01-20 28.58 29.20 28.10 28.74 3.7M
2025-01-17 27.91 28.58 27.40 28.35 4.1M
2025-01-16 28.44 28.67 27.77 27.91 3.4M
2025-01-15 28.90 29.17 28.17 28.23 3.1M
2025-01-14 28.00 29.08 27.60 28.99 3.8M
2025-01-13 27.66 28.10 27.13 27.88 3.0M
2025-01-10 28.60 29.19 27.81 27.84 4.1M
2025-01-09 27.16 29.05 27.16 28.64 7.6M
2025-01-08 27.92 28.09 26.81 27.58 4.6M
2025-01-07 27.69 28.85 27.69 28.21 3.9M
2025-01-06 28.20 28.35 27.28 27.72 4.9M
2025-01-03 28.90 29.36 27.85 27.92 7.0M
2025-01-02 30.36 30.47 28.61 28.91 6.9M