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
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
2021-12-31 75.75 76.25 74.88 75.65 4.3M
2021-12-30 73.30 77.46 73.08 75.74 8.5M
2021-12-29 72.62 74.28 72.41 73.30 4.2M
2021-12-28 72.68 73.18 71.51 72.40 4.8M
2021-12-27 73.89 74.66 72.35 72.68 2.8M
2021-12-24 74.39 75.00 73.78 74.21 2.5M
2021-12-23 73.18 75.49 72.56 74.41 2.9M
2021-12-22 74.39 74.39 72.33 73.43 2.8M
2021-12-21 72.36 75.35 72.36 73.96 4.3M
2021-12-20 74.20 75.45 71.03 73.00 5.2M
2021-12-17 76.40 76.82 74.20 74.90 7.0M
2021-12-16 77.00 78.18 76.42 77.30 3.2M
2021-12-15 77.51 78.24 76.52 76.63 3.7M
2021-12-14 76.58 78.42 76.01 77.51 3.9M
2021-12-13 77.83 77.88 75.28 76.78 6.4M
2021-12-10 78.00 78.38 76.51 77.60 4.6M
2021-12-09 78.27 79.53 76.97 78.50 3.9M
2021-12-08 77.82 79.33 77.61 78.37 2.9M
2021-12-07 79.59 80.26 77.00 77.55 5.4M
2021-12-06 80.35 82.25 79.53 79.67 4.0M
2021-12-03 81.21 83.79 80.20 80.96 6.8M
2021-12-02 80.80 81.90 80.01 80.93 5.5M
2021-12-01 83.83 84.48 80.30 81.48 10.4M
2021-11-30 77.75 85.56 77.75 83.15 19.3M
2021-11-29 74.00 77.88 73.51 77.78 9.9M
2021-11-26 76.54 76.88 73.40 74.31 6.5M
2021-11-25 75.96 77.85 75.59 76.64 3.1M
2021-11-24 77.61 78.24 75.80 76.08 5.1M
2021-11-23 79.00 79.01 77.15 77.61 4.2M
2021-11-22 77.00 79.15 76.22 79.01 5.6M
2021-11-19 78.00 79.47 76.28 77.00 5.1M
2021-11-18 76.16 78.87 74.87 78.34 5.9M
2021-11-17 76.75 77.64 74.77 77.05 5.3M
2021-11-16 79.89 83.21 76.60 77.20 8.7M
2021-11-15 80.55 82.35 78.30 80.19 7.9M
2021-11-12 76.81 80.95 76.80 79.95 9.8M
2021-11-11 78.89 78.89 75.89 76.93 6.2M
2021-11-10 78.35 80.20 77.50 77.67 6.7M
2021-11-09 75.12 79.38 74.24 78.44 8.2M
2021-11-08 74.00 75.59 73.00 74.75 3.7M
2021-11-05 77.38 78.10 73.03 74.30 7.7M
2021-11-04 77.27 78.38 75.58 77.92 6.0M
2021-11-03 77.77 79.80 74.89 76.87 6.7M
2021-11-02 77.30 80.00 75.94 78.33 9.1M
2021-11-01 74.05 77.75 73.93 76.16 6.4M
2021-10-29 74.93 74.93 72.56 74.30 6.3M
2021-10-28 74.08 76.90 73.50 74.69 5.1M
2021-10-27 75.00 77.18 74.50 75.49 6.6M
2021-10-26 74.26 75.55 73.85 74.20 2.2M
2021-10-25 74.88 75.30 73.60 74.64 3.1M
2021-10-22 74.13 75.65 73.31 74.98 2.5M
2021-10-21 76.60 77.49 73.93 74.13 3.3M
2021-10-20 74.00 78.21 73.80 76.58 7.1M
2021-10-19 71.19 74.89 71.15 74.25 6.0M
2021-10-18 72.49 73.18 70.13 71.23 4.7M
2021-10-15 73.02 73.10 71.20 72.49 2.6M
2021-10-14 70.36 73.21 70.00 72.65 4.6M
2021-10-13 66.50 69.99 65.00 69.70 5.5M
2021-10-12 68.75 68.75 65.10 66.72 5.1M
2021-10-11 68.90 70.70 67.52 69.14 7.9M
2021-10-08 71.11 71.30 68.66 68.88 3.7M
2021-09-30 70.08 71.75 70.08 70.55 3.6M
2021-09-29 73.93 73.93 69.71 70.08 6.4M
2021-09-28 68.82 75.16 68.82 74.03 10.3M
2021-09-27 72.00 73.60 69.60 70.25 4.6M
2021-09-24 72.00 73.90 71.42 72.01 5.4M
2021-09-23 70.91 73.31 70.05 72.30 6.4M
2021-09-22 68.60 71.48 68.57 70.93 5.8M
2021-09-17 67.98 70.39 67.91 69.97 6.0M
2021-09-16 69.72 72.35 67.99 67.99 7.6M
2021-09-15 70.00 71.29 69.51 69.98 4.9M
2021-09-14 70.88 72.99 70.20 70.68 5.4M
2021-09-13 73.90 73.90 69.80 70.35 6.4M
2021-09-10 73.50 74.90 71.88 73.73 5.7M
2021-09-09 72.97 73.45 71.08 72.97 4.8M
2021-09-08 73.73 74.18 71.50 73.11 5.6M
2021-09-07 72.30 74.98 71.70 73.90 7.0M
2021-09-06 70.46 72.97 69.87 72.40 9.3M
2021-09-03 74.31 74.93 69.83 71.21 12.7M
2021-09-02 74.81 76.29 72.80 74.20 9.2M
2021-09-01 80.16 80.44 73.61 75.65 10.7M
2021-08-31 81.00 82.82 79.27 80.69 8.0M
2021-08-30 76.15 82.07 76.15 80.42 12.3M
2021-08-27 78.50 78.50 74.55 76.22 10.2M
2021-08-26 78.94 79.91 76.80 78.05 9.0M
2021-08-25 83.10 83.35 76.60 79.11 16.0M
2021-08-24 81.00 83.28 76.50 81.91 18.3M
2021-08-23 86.47 88.88 83.90 84.60 11.3M
2021-08-20 82.37 86.83 81.11 84.56 9.6M
2021-08-19 79.05 83.59 78.21 82.80 7.0M
2021-08-18 76.29 80.85 75.61 79.80 7.0M
2021-08-17 78.30 78.99 75.95 76.26 5.2M
2021-08-16 79.98 80.39 76.88 77.53 7.3M
2021-08-13 80.00 82.40 78.30 80.39 7.0M
2021-08-12 83.00 84.39 81.00 81.10 7.5M
2021-08-11 83.30 85.80 82.40 83.61 7.7M
2021-08-10 82.12 89.00 82.12 83.53 14.1M
2021-08-09 84.24 85.47 81.07 82.11 7.6M
2021-08-06 83.55 86.50 81.82 84.23 8.6M
2021-08-05 80.51 85.20 79.80 83.61 9.8M
2021-08-04 78.86 81.55 78.00 81.21 11.2M
2021-08-03 83.50 83.50 78.48 79.00 8.8M
2021-08-02 81.03 85.80 80.08 84.10 8.7M
2021-07-30 79.16 80.59 76.23 79.23 7.9M
2021-07-29 74.18 79.71 74.18 79.29 11.8M
2021-07-28 75.00 76.00 68.88 72.46 12.1M
2021-07-27 85.05 85.96 75.87 75.87 17.1M
2021-07-26 85.00 89.80 82.88 83.29 16.3M
2021-07-23 84.18 86.68 81.01 85.00 11.0M
2021-07-22 83.40 85.00 81.50 84.17 7.1M
2021-07-21 82.30 84.87 80.40 83.91 12.1M
2021-07-20 74.10 82.21 73.84 82.21 15.0M
2021-07-19 80.57 83.25 74.20 74.74 12.9M
2021-07-16 75.03 81.74 73.57 79.66 13.1M
2021-07-15 74.58 77.78 73.00 75.02 7.3M
2021-07-14 74.50 76.92 73.00 75.56 8.7M
2021-07-13 77.11 78.60 73.78 75.00 9.2M
2021-07-12 75.40 77.97 75.21 77.43 10.1M
2021-07-09 75.29 77.75 74.13 75.75 8.8M
2021-07-08 72.91 77.33 71.93 76.81 15.1M
2021-07-07 66.87 73.72 65.80 73.58 15.8M
2021-07-06 65.85 67.98 64.42 67.02 10.1M
2021-07-05 65.88 66.73 64.05 65.29 7.7M
2021-07-02 68.32 68.37 64.00 66.10 10.9M
2021-07-01 67.50 68.78 64.68 68.09 12.4M
2021-06-30 63.88 67.65 63.40 67.50 11.6M
2021-06-29 64.50 65.00 63.00 63.36 6.6M
2021-06-28 65.20 66.08 64.09 64.71 8.8M
2021-06-25 64.60 65.40 63.53 64.91 7.5M
2021-06-24 67.74 68.49 64.28 64.99 10.5M
2021-06-23 68.26 69.14 66.71 67.40 9.3M
2021-06-22 68.52 70.52 67.66 68.00 16.1M
2021-06-21 61.27 67.73 61.01 67.06 15.2M
2021-06-18 59.42 62.07 59.15 61.69 10.4M
2021-06-17 57.96 59.40 57.96 59.25 5.3M
2021-06-16 58.97 60.30 57.00 58.20 6.0M
2021-06-15 58.77 60.73 58.48 59.15 7.1M
2021-06-11 61.76 62.00 58.34 59.39 11.4M
2021-06-10 61.90 62.09 60.76 61.70 6.3M
2021-06-09 61.60 63.40 60.75 61.79 7.1M
2021-06-08 61.40 62.30 60.33 60.85 5.5M
2021-06-07 60.38 62.46 60.38 61.40 6.7M
2021-06-04 59.19 60.83 58.56 60.17 6.4M
2021-06-03 61.94 62.54 60.18 60.22 6.2M
2021-06-02 65.22 65.27 61.65 62.12 9.4M
2021-06-01 64.70 65.50 62.91 65.22 9.9M
2021-05-31 59.94 64.20 59.91 64.00 8.3M
2021-05-28 60.56 61.68 59.45 59.90 6.0M
2021-05-27 61.16 61.50 60.02 61.15 4.7M
2021-05-26 63.50 63.50 60.86 60.98 5.0M
2021-05-25 59.62 62.98 59.62 62.50 7.8M
2021-05-24 60.10 60.44 58.89 60.00 4.8M
2021-05-21 61.30 61.31 58.01 59.30 6.6M
2021-05-20 60.00 60.92 58.84 60.53 5.7M
2021-05-19 59.61 61.16 59.35 60.00 5.3M
2021-05-18 58.05 59.80 58.01 59.46 6.0M
2021-05-17 55.80 59.08 55.80 58.42 7.8M
2021-05-14 53.30 55.55 52.81 55.36 5.7M
2021-05-13 53.58 54.05 52.60 53.27 4.6M
2021-05-12 54.87 54.87 53.35 54.51 3.3M
2021-05-11 53.01 55.09 53.01 54.69 5.9M
2021-05-10 57.37 57.45 53.26 53.70 8.7M
2021-05-07 60.09 60.69 56.85 56.92 7.7M
2021-05-06 59.45 60.99 59.01 59.94 7.6M
2021-04-30 60.78 62.40 58.10 59.16 15.3M
2021-04-29 60.08 61.50 59.60 61.18 8.5M
2021-04-28 58.37 60.60 57.62 60.60 20.5M
2021-04-27 55.85 57.45 53.89 55.70 7.0M
2021-04-26 53.79 55.94 53.69 54.74 6.2M
2021-04-23 55.19 56.26 53.99 54.27 5.0M
2021-04-22 55.16 56.50 54.86 55.12 4.3M
2021-04-21 54.99 55.68 54.40 55.46 3.3M
2021-04-20 55.92 56.59 54.80 55.20 3.6M
2021-04-19 55.39 57.16 54.66 56.11 5.7M
2021-04-16 56.92 57.49 54.06 55.53 6.0M
2021-04-15 57.30 57.99 56.42 57.12 3.2M
2021-04-14 55.86 58.18 55.70 57.82 5.0M
2021-04-13 55.55 56.98 54.96 56.40 5.1M
2021-04-12 61.00 61.00 54.94 55.70 11.7M
2021-04-09 59.22 61.49 59.15 60.84 9.5M
2021-04-08 59.22 59.70 58.08 58.17 4.0M
2021-04-07 59.65 59.73 56.48 59.11 6.9M
2021-04-06 59.80 60.48 58.40 59.79 4.8M
2021-04-02 58.00 60.61 58.00 59.36 5.9M
2021-04-01 57.55 58.58 56.90 58.24 5.5M
2021-03-31 62.14 62.55 56.98 57.51 11.2M
2021-03-30 60.32 63.90 60.32 62.55 11.0M
2021-03-29 58.00 61.20 57.81 59.43 8.2M
2021-03-26 56.00 57.95 55.63 57.71 5.0M
2021-03-25 54.93 57.23 53.90 56.51 5.0M
2021-03-24 55.41 56.16 52.98 54.30 5.8M
2021-03-23 56.56 57.18 55.20 55.87 3.4M
2021-03-22 55.60 56.90 54.90 56.19 4.9M
2021-03-19 54.31 57.28 54.01 55.97 8.5M
2021-03-18 53.93 55.90 53.55 55.58 6.8M
2021-03-17 52.03 54.10 51.55 53.55 6.6M
2021-03-16 53.98 53.98 51.90 52.02 6.6M
2021-03-15 53.55 54.79 52.66 53.81 6.7M
2021-03-12 54.24 54.24 53.01 53.37 5.2M
2021-03-11 52.13 54.66 51.80 53.99 8.6M
2021-03-10 53.60 54.55 51.91 52.77 9.0M
2021-03-09 52.21 54.30 50.41 52.50 13.3M
2021-03-08 59.42 59.48 53.01 53.01 18.9M
2021-03-05 56.58 60.47 56.58 58.90 9.4M
2021-03-04 62.25 62.25 58.18 58.49 14.4M
2021-03-03 66.46 67.65 60.99 63.62 16.5M
2021-03-02 64.54 66.40 63.55 66.40 9.9M
2021-03-01 63.30 64.98 62.51 64.61 6.8M
2021-02-26 65.02 65.49 61.80 62.83 15.6M
2021-02-25 60.95 66.77 60.75 66.77 18.8M
2021-02-24 62.95 65.50 59.70 60.70 14.5M
2021-02-23 59.65 63.55 59.42 62.46 12.5M
2021-02-22 62.80 63.63 60.60 60.70 7.3M
2021-02-19 63.21 63.79 60.50 62.55 8.3M
2021-02-18 66.53 66.68 62.86 63.41 10.0M
2021-02-10 67.50 67.99 64.72 64.90 10.8M
2021-02-09 61.34 67.10 60.87 67.10 9.0M
2021-02-08 61.09 61.58 58.83 61.00 8.3M
2021-02-05 63.38 63.65 59.98 60.00 10.0M
2021-02-04 66.20 66.48 60.92 61.68 14.4M
2021-02-03 69.30 70.65 64.99 65.32 10.6M
2021-02-02 68.64 68.95 65.02 67.96 10.7M
2021-02-01 66.75 68.35 65.62 67.56 12.7M
2021-01-29 70.58 72.40 63.35 64.59 19.3M
2021-01-28 70.78 73.47 69.40 70.39 8.8M
2021-01-27 72.31 74.47 70.52 72.40 11.3M
2021-01-26 78.56 79.00 71.44 73.70 16.9M
2021-01-25 75.11 81.60 75.11 79.38 11.1M
2021-01-22 76.70 78.10 75.50 75.90 7.6M
2021-01-21 77.92 78.70 76.01 78.10 8.9M
2021-01-20 71.11 78.97 70.50 77.55 14.2M
2021-01-19 73.96 74.54 70.78 71.80 10.0M
2021-01-18 73.55 76.58 72.61 73.95 12.4M
2021-01-15 73.36 74.99 70.20 74.99 11.9M
2021-01-14 74.42 75.36 70.05 71.38 12.3M
2021-01-13 75.30 76.99 72.06 72.68 12.3M
2021-01-12 74.00 76.30 72.11 74.15 18.6M
2021-01-11 75.51 77.20 69.00 71.10 16.5M
2021-01-08 76.83 77.62 73.61 75.00 13.2M
2021-01-07 77.90 79.35 75.39 77.63 13.8M
2021-01-06 80.11 81.59 76.40 79.50 14.6M
2021-01-05 78.58 82.20 77.20 82.17 10.4M
2021-01-04 73.00 79.52 73.00 79.10 10.6M