烽火电子
SZ000561 Ajusté MAIN
7.54
-0.05
(-0.66%)
Ouverture
7.64
Haut
7.71
Bas
7.51
Clôture préc.
7.59
Amplitude
2.64%
Volume
581.4万
Jours de bourse
1201
Plage de données
2021-10-08 ~ 2026-09-30
MA5
7.62
MA10
7.76
MA20
7.81
MA60
7.55
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.64 | 7.71 | 7.51 | 7.54 | 581万 |
| 2 | 2026-09-29 | 7.55 | 7.65 | 7.49 | 7.59 | 620万 |
| 3 | 2026-09-28 | 7.66 | 7.70 | 7.47 | 7.54 | 903万 |
| 4 | 2026-09-24 | 7.78 | 7.83 | 7.63 | 7.68 | 728万 |
| 5 | 2026-09-23 | 7.80 | 7.83 | 7.69 | 7.74 | 879万 |
| 6 | 2026-09-22 | 8.10 | 8.10 | 7.84 | 7.84 | 1,515万 |
| 7 | 2026-09-21 | 7.88 | 8.05 | 7.77 | 8.04 | 1,675万 |
| 8 | 2026-09-18 | 7.85 | 8.02 | 7.84 | 7.86 | 1,493万 |
| 9 | 2026-09-17 | 7.75 | 7.91 | 7.66 | 7.84 | 2,177万 |
| 10 | 2026-09-16 | 7.68 | 8.40 | 7.62 | 7.95 | 2,875万 |
| 11 | 2026-09-15 | 7.79 | 7.85 | 7.61 | 7.64 | 815万 |
| 12 | 2026-09-14 | 7.91 | 8.08 | 7.79 | 7.82 | 1,079万 |
52W
Plage de données
6.64
11.4%
14.53
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions