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
2022-12-30 40.90 41.98 40.60 40.94 3.7M
2022-12-29 39.95 41.11 39.60 40.80 3.2M
2022-12-28 40.14 40.47 39.50 39.98 1.8M
2022-12-27 39.76 40.70 39.24 40.34 2.4M
2022-12-26 38.68 39.54 38.46 39.45 2.3M
2022-12-23 38.51 39.09 38.27 38.40 1.9M
2022-12-22 39.81 39.99 38.80 39.01 1.5M
2022-12-21 39.55 40.45 39.35 39.66 2.2M
2022-12-20 40.27 40.78 39.39 39.50 2.2M
2022-12-19 40.46 40.56 39.66 40.17 2.3M
2022-12-16 40.28 40.56 39.91 40.46 1.8M
2022-12-15 39.68 40.58 39.61 40.28 1.7M
2022-12-14 40.70 41.32 39.73 39.78 3.4M
2022-12-13 42.18 42.23 40.70 40.81 2.2M
2022-12-12 41.36 42.15 40.68 41.93 3.5M
2022-12-09 40.65 41.99 39.60 41.45 5.9M
2022-12-08 41.46 41.80 40.50 40.65 2.6M
2022-12-07 40.60 41.83 40.56 41.46 3.3M
2022-12-06 40.93 41.03 40.22 40.95 2.7M
2022-12-05 41.88 41.88 40.62 40.81 3.2M
2022-12-02 41.80 42.24 41.33 41.43 2.2M
2022-12-01 41.01 42.22 41.01 41.85 3.1M
2022-11-30 41.22 41.52 40.58 40.71 1.9M
2022-11-29 40.36 41.46 40.29 41.21 2.4M
2022-11-28 40.01 40.74 39.70 40.36 2.1M
2022-11-25 41.76 42.12 40.50 40.75 3.4M
2022-11-24 42.33 42.89 41.50 42.12 2.5M
2022-11-23 43.30 43.30 41.24 42.00 3.9M
2022-11-22 43.56 44.75 42.96 43.05 3.1M
2022-11-21 43.28 44.38 42.82 43.88 2.3M
2022-11-18 44.69 44.82 43.30 43.48 3.7M
2022-11-17 44.06 44.73 43.43 44.63 3.6M
2022-11-16 44.95 45.60 43.90 44.29 4.8M
2022-11-15 43.40 45.66 43.31 45.66 4.5M
2022-11-14 43.98 45.40 43.21 43.48 5.3M
2022-11-11 44.60 45.25 43.90 44.31 3.8M
2022-11-10 44.40 45.10 43.66 43.94 2.7M
2022-11-09 45.95 46.18 44.27 44.93 3.8M
2022-11-08 45.43 46.16 44.98 45.17 3.4M
2022-11-07 46.00 47.44 45.33 45.70 4.8M
2022-11-04 46.50 47.24 46.00 46.30 6.9M
2022-11-03 43.61 46.80 43.51 46.47 7.9M
2022-11-02 45.04 46.80 43.88 44.00 6.6M
2022-11-01 44.00 45.40 43.70 45.02 4.8M
2022-10-31 42.34 44.01 41.38 43.92 4.7M
2022-10-28 42.89 44.00 41.97 42.29 4.2M
2022-10-27 43.97 45.00 43.51 44.02 4.4M
2022-10-26 41.85 43.86 41.60 43.83 4.8M
2022-10-25 41.00 42.37 40.22 41.80 4.4M
2022-10-24 39.60 42.07 39.60 41.00 6.3M
2022-10-21 39.98 40.43 39.40 39.56 2.1M
2022-10-20 39.84 40.93 39.18 39.99 3.8M
2022-10-19 40.02 40.64 39.60 39.98 2.6M
2022-10-18 39.50 41.09 39.02 40.30 5.7M
2022-10-17 38.60 39.75 38.59 39.23 3.5M
2022-10-14 38.36 39.14 38.02 38.81 3.6M
2022-10-13 37.85 38.42 37.50 37.92 3.1M
2022-10-12 36.68 37.76 36.06 37.76 3.0M
2022-10-11 37.25 37.28 36.03 36.63 3.1M
2022-10-10 38.48 38.82 36.76 36.86 3.1M
2022-09-30 40.13 40.25 38.26 38.58 4.9M
2022-09-29 40.10 41.74 39.72 39.80 4.2M
2022-09-28 41.80 42.08 39.50 39.51 4.0M
2022-09-27 41.45 42.38 41.45 41.80 3.4M
2022-09-26 42.45 42.98 41.13 41.38 4.2M
2022-09-23 43.67 45.46 42.80 43.14 3.8M
2022-09-22 42.40 45.58 41.82 43.98 6.8M
2022-09-21 43.33 43.79 42.26 42.47 3.9M
2022-09-20 45.24 45.40 43.29 43.50 4.6M
2022-09-19 45.95 46.97 44.30 44.74 4.8M
2022-09-16 45.05 47.30 44.73 46.07 8.1M
2022-09-15 46.20 46.24 44.12 45.20 3.8M
2022-09-14 44.80 46.26 44.55 45.95 3.5M
2022-09-13 45.80 47.03 45.11 45.56 3.5M
2022-09-09 45.68 46.18 45.10 45.71 3.5M
2022-09-08 43.36 46.99 43.10 45.68 12.2M
2022-09-07 42.16 43.98 41.54 43.65 7.4M
2022-09-06 41.81 42.59 41.30 42.46 3.7M
2022-09-05 42.68 42.99 41.24 41.48 4.0M
2022-09-02 42.77 43.25 42.27 42.68 3.1M
2022-09-01 42.96 43.80 42.20 42.80 3.4M
2022-08-31 43.74 44.44 42.71 42.99 4.2M
2022-08-30 44.33 44.63 43.70 44.18 5.3M
2022-08-29 42.65 45.77 42.02 44.34 8.7M
2022-08-26 42.71 43.85 42.50 42.90 6.0M
2022-08-25 44.31 44.50 41.66 42.77 11.1M
2022-08-24 49.35 49.39 44.06 44.07 12.6M
2022-08-23 50.18 50.98 48.32 48.95 8.3M
2022-08-22 49.42 51.44 49.13 50.73 3.5M
2022-08-19 51.70 53.57 49.87 50.19 7.1M
2022-08-18 52.90 53.13 51.48 51.70 4.6M
2022-08-17 52.75 53.23 52.08 53.09 3.2M
2022-08-16 52.80 53.27 52.40 52.75 3.2M
2022-08-15 53.87 53.88 52.01 52.90 5.1M
2022-08-12 54.16 54.60 53.56 53.94 4.0M
2022-08-11 53.69 54.86 53.20 54.42 7.1M
2022-08-10 53.98 54.80 53.15 53.43 8.3M
2022-08-09 50.90 54.54 49.51 54.38 11.9M
2022-08-08 50.60 52.00 49.95 51.00 7.3M
2022-08-05 48.90 50.55 48.45 50.26 6.2M
2022-08-04 50.40 50.99 47.70 48.88 7.4M
2022-08-03 47.22 51.00 47.21 50.00 11.2M
2022-08-02 49.30 49.83 47.20 47.20 5.5M
2022-08-01 48.50 49.65 48.46 48.94 4.7M
2022-07-29 49.68 50.28 48.05 48.69 4.4M
2022-07-28 49.26 49.89 48.77 49.88 4.4M
2022-07-27 48.18 49.55 48.18 49.00 4.1M
2022-07-26 48.97 49.40 48.22 48.47 4.4M
2022-07-25 49.82 50.25 48.00 48.66 4.9M
2022-07-22 49.50 51.28 48.68 49.02 6.4M
2022-07-21 51.21 52.58 49.82 50.03 6.3M
2022-07-20 50.24 51.57 49.66 51.28 7.3M
2022-07-19 47.58 50.22 47.47 50.10 8.2M
2022-07-18 47.08 48.00 45.81 47.96 5.9M
2022-07-15 47.68 48.47 47.12 47.15 4.8M
2022-07-14 47.03 48.60 46.57 47.70 6.1M
2022-07-13 48.75 48.78 46.38 47.03 9.5M
2022-07-12 50.80 51.58 48.01 48.33 7.1M
2022-07-11 50.90 51.80 49.80 50.75 6.4M
2022-07-08 50.90 51.97 49.39 51.56 9.0M
2022-07-07 50.99 53.13 50.36 51.38 11.7M
2022-07-06 51.16 51.68 49.19 51.40 9.8M
2022-07-05 48.30 51.32 48.30 51.16 16.5M
2022-07-04 45.71 49.38 44.60 48.99 15.0M
2022-07-01 47.28 48.30 45.18 45.90 10.9M
2022-06-30 46.35 47.77 46.30 46.81 8.6M
2022-06-29 48.87 49.45 46.40 46.61 11.4M
2022-06-28 47.99 49.27 46.44 49.00 14.4M
2022-06-27 46.58 49.50 45.50 48.07 26.3M
2022-06-24 42.66 46.20 42.63 46.20 19.0M
2022-06-23 40.16 42.38 39.57 42.00 9.7M
2022-06-22 41.78 42.48 40.00 40.13 6.5M
2022-06-21 42.96 43.77 41.38 41.63 11.2M
2022-06-20 39.80 42.99 39.60 42.81 16.3M
2022-06-17 38.10 39.45 37.66 39.20 7.8M
2022-06-16 38.86 39.65 38.37 38.56 8.0M
2022-06-15 39.16 39.87 38.73 38.84 7.1M
2022-06-14 40.67 40.70 38.11 39.07 10.6M
2022-06-13 40.63 41.61 40.37 41.02 4.8M
2022-06-10 38.95 41.36 38.70 41.15 8.6M
2022-06-09 41.40 41.40 38.90 39.17 7.9M
2022-06-08 42.00 42.41 40.43 41.41 5.3M
2022-06-07 42.80 42.82 41.22 42.05 7.2M
2022-06-06 40.96 43.16 40.68 42.82 10.1M
2022-06-02 39.78 41.08 38.80 40.96 7.7M
2022-06-01 38.80 40.36 38.59 39.38 7.3M
2022-05-31 38.92 39.48 38.36 38.96 6.3M
2022-05-30 39.85 39.85 38.09 39.00 5.0M
2022-05-27 41.30 41.42 39.16 39.55 7.2M
2022-05-26 39.40 42.66 38.80 41.10 11.1M
2022-05-25 38.74 39.80 38.39 39.35 4.5M
2022-05-24 40.22 42.71 38.91 38.96 9.4M
2022-05-23 40.98 40.98 39.91 40.10 4.4M
2022-05-20 41.06 41.59 39.85 40.79 4.7M
2022-05-19 39.54 40.88 38.90 40.62 4.8M
2022-05-18 40.91 41.13 40.21 40.51 3.9M
2022-05-17 39.30 41.05 38.91 40.86 5.3M
2022-05-16 40.37 41.30 39.50 39.55 3.2M
2022-05-13 40.34 41.22 39.64 40.60 4.6M
2022-05-12 40.28 40.95 40.01 40.30 2.6M
2022-05-11 40.69 41.70 40.16 40.66 5.5M
2022-05-10 38.18 40.89 37.91 40.63 6.5M
2022-05-09 38.79 39.45 38.30 38.74 4.2M
2022-05-06 39.30 40.20 38.61 38.82 5.2M
2022-05-05 37.88 41.47 37.69 40.25 10.2M
2022-04-29 36.28 38.68 35.70 38.01 9.6M
2022-04-28 35.03 37.85 35.03 36.23 8.9M
2022-04-27 32.47 36.47 32.37 35.93 8.3M
2022-04-26 34.61 35.33 32.90 33.15 6.8M
2022-04-25 37.87 37.95 34.61 34.61 8.0M
2022-04-22 39.74 39.74 38.01 38.45 6.9M
2022-04-21 40.92 42.05 39.73 39.83 4.2M
2022-04-20 41.31 41.58 40.74 40.90 3.0M
2022-04-19 42.00 42.79 41.01 41.43 4.3M
2022-04-18 41.46 42.55 40.16 42.39 5.9M
2022-04-15 41.53 41.75 40.50 41.31 4.9M
2022-04-14 42.60 43.18 41.81 41.89 5.4M
2022-04-13 44.09 44.09 42.20 42.32 4.2M
2022-04-12 43.88 44.50 42.00 44.14 6.5M
2022-04-11 47.02 47.02 43.90 44.00 6.4M
2022-04-08 47.90 47.94 45.45 46.88 6.6M
2022-04-07 49.19 49.69 47.67 47.73 5.7M
2022-04-06 50.61 50.98 48.85 49.38 6.4M
2022-04-01 51.26 51.95 51.03 51.19 3.3M
2022-03-31 51.70 52.18 50.89 51.89 4.3M
2022-03-30 49.98 52.22 49.81 51.75 5.7M
2022-03-29 49.08 50.89 49.08 49.86 7.7M
2022-03-28 50.83 50.83 48.35 48.98 7.2M
2022-03-25 52.39 52.75 50.13 50.83 8.5M
2022-03-24 52.58 52.90 51.50 52.45 6.3M
2022-03-23 53.57 53.89 52.03 53.24 6.8M
2022-03-22 54.93 55.24 53.30 53.56 5.5M
2022-03-21 52.52 56.79 52.00 55.24 10.4M
2022-03-18 53.60 53.60 50.01 52.37 9.1M
2022-03-17 53.00 54.63 52.78 53.62 6.3M
2022-03-16 49.90 52.63 48.89 52.56 6.6M
2022-03-15 52.13 52.15 49.35 49.60 6.6M
2022-03-14 53.18 54.55 52.00 52.13 6.8M
2022-03-11 53.62 53.85 52.24 53.74 5.4M
2022-03-10 54.78 55.25 53.66 54.08 5.4M
2022-03-09 55.46 55.69 51.44 53.21 6.7M
2022-03-08 55.99 57.23 54.30 55.10 5.4M
2022-03-07 56.25 56.93 53.90 55.40 5.7M
2022-03-04 56.12 57.38 55.49 56.10 3.4M
2022-03-03 58.50 58.55 56.50 56.57 3.9M
2022-03-02 59.03 59.10 57.69 58.00 4.2M
2022-03-01 59.30 60.00 58.40 59.39 5.5M
2022-02-28 59.32 60.60 58.88 59.33 5.3M
2022-02-25 58.61 59.88 57.96 58.40 5.3M
2022-02-24 59.46 59.90 57.53 58.30 7.1M
2022-02-23 56.16 59.88 56.16 59.43 9.4M
2022-02-22 58.65 58.92 56.07 56.40 8.0M
2022-02-21 60.52 60.98 56.68 58.84 13.5M
2022-02-18 62.47 62.47 60.38 61.04 5.6M
2022-02-17 62.77 63.30 60.68 63.17 6.6M
2022-02-16 62.50 63.18 61.94 62.49 2.4M
2022-02-15 60.67 62.94 60.67 62.60 4.3M
2022-02-14 61.96 63.13 60.05 60.43 4.6M
2022-02-11 63.70 63.80 62.11 62.21 2.7M
2022-02-10 62.88 65.40 62.63 64.35 4.6M
2022-02-09 62.60 63.12 61.60 62.90 3.8M
2022-02-08 63.60 64.20 60.70 62.86 2.8M
2022-02-07 66.05 66.88 63.32 63.70 3.0M
2022-01-28 63.80 66.66 62.61 64.71 4.9M
2022-01-27 64.52 65.60 63.36 63.78 3.1M
2022-01-26 64.11 65.58 63.53 64.12 5.2M
2022-01-25 66.00 67.40 64.22 64.42 4.6M
2022-01-24 62.00 66.48 60.01 65.80 6.2M
2022-01-21 60.87 63.17 60.03 62.60 5.3M
2022-01-20 63.43 63.43 60.70 61.81 5.5M
2022-01-19 64.22 64.80 61.88 62.23 6.0M
2022-01-18 66.00 67.10 63.80 64.88 6.4M
2022-01-17 65.12 67.60 65.08 66.55 5.1M
2022-01-14 66.25 66.99 64.88 65.20 6.0M
2022-01-13 69.79 69.79 65.80 66.88 5.6M
2022-01-12 67.20 69.95 67.20 69.94 3.8M
2022-01-11 67.78 69.15 66.78 66.85 3.4M
2022-01-10 66.98 69.12 65.06 67.76 4.6M
2022-01-07 70.05 71.50 67.67 67.70 5.8M
2022-01-06 70.90 71.78 69.75 70.22 4.2M
2022-01-05 75.10 75.10 70.98 71.20 5.8M
2022-01-04 75.64 75.76 73.58 75.38 4.2M