烽火通信（600498）历史行情

以下为烽火通信近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	36.600	35.700	36.800	35.600	-0.580	-1.599%	4,480.41万	16.15亿	3.523%
2026-10-01	36.600	35.700	36.800	35.600	-0.580	-1.599%	4,480.41万	16.15亿	3.523%
2026-09-30	36.600	35.700	36.800	35.600	-0.580	-1.599%	44.80万	0.00亿	0.000%
2026-09-29	35.880	36.280	36.710	34.890	-0.690	-1.866%	68.61万	0.00亿	0.000%
2026-09-28	40.750	36.970	40.750	36.970	-4.110	-10.005%	72.10万	0.00亿	0.000%
2026-09-27	42.190	41.080	42.500	41.060	-1.460	-3.432%	4,187.87万	17.40亿	3.293%
2026-09-24	42.190	41.080	42.500	41.060	-1.460	-3.432%	41.88万	0.00亿	0.000%
2026-09-23	43.450	42.540	43.720	42.300	-0.970	-2.229%	55.97万	0.00亿	0.000%
2026-09-22	45.000	43.510	45.180	43.240	-0.640	-1.450%	81.73万	0.00亿	0.000%
2026-09-21	44.500	44.150	45.240	43.920	0.160	0.364%	85.30万	0.00亿	0.000%
2026-09-18	44.620	43.990	44.710	43.040	0.570	1.313%	120.20万	0.00亿	0.000%
2026-09-17	42.000	43.420	44.680	41.980	1.140	2.696%	132.56万	0.00亿	0.000%
2026-09-16	40.270	42.280	42.900	40.020	2.010	4.991%	130.60万	0.00亿	0.000%
2026-09-15	39.510	40.270	41.080	39.030	-0.360	-0.886%	74.78万	0.00亿	0.000%
2026-09-14	40.760	40.630	41.440	38.550	-0.120	-0.294%	86.90万	0.00亿	0.000%
2026-09-11	39.300	40.750	41.500	39.020	0.620	1.545%	103.66万	0.00亿	0.000%
2026-09-10	40.560	40.130	41.700	40.030	-0.910	-2.217%	60.41万	0.00亿	0.000%
2026-09-09	40.800	41.040	42.120	40.650	0.800	1.988%	99.41万	0.00亿	0.000%
2026-09-08	39.430	40.240	41.200	39.340	1.250	3.206%	108.56万	0.00亿	0.000%
2026-09-07	38.360	38.990	39.290	38.000	1.190	3.148%	60.13万	0.00亿	0.000%
2026-09-04	39.770	37.800	39.870	37.420	-1.560	-3.963%	69.16万	0.00亿	0.000%
2026-09-03	40.600	39.360	40.700	38.650	-0.760	-1.894%	75.39万	0.00亿	0.000%
2026-09-02	40.000	40.120	40.960	39.860	-0.620	-1.522%	63.34万	0.00亿	0.000%
2026-09-01	42.580	40.740	42.820	40.600	-1.720	-4.051%	94.19万	0.00亿	0.000%
2026-08-31	40.500	42.460	43.750	40.410	1.280	3.108%	101.71万	0.00亿	0.000%
2026-08-28	42.290	41.180	43.180	41.130	-1.530	-3.582%	103.64万	0.00亿	0.000%
2026-08-27	38.920	42.710	42.880	38.820	3.140	7.935%	157.62万	0.00亿	0.000%
2026-08-26	40.690	39.570	41.000	39.040	-1.090	-2.681%	88.41万	0.00亿	0.000%
2026-08-25	37.890	40.660	41.780	37.330	1.540	3.937%	112.71万	0.00亿	0.000%
2026-08-24	40.730	39.120	40.980	37.650	-1.580	-3.882%	87.88万	0.00亿	0.000%
2026-08-21	38.000	40.700	42.000	37.950	2.200	5.714%	106.59万	0.00亿	0.000%
2026-08-20	37.960	38.500	39.270	37.180	1.150	3.079%	69.72万	0.00亿	0.000%
2026-08-19	39.500	37.350	39.970	37.010	-3.600	-8.791%	85.06万	0.00亿	0.000%
2026-08-18	41.730	40.950	42.410	40.380	-0.780	-1.869%	89.19万	0.00亿	0.000%
2026-08-17	40.500	41.730	41.730	39.980	0.830	2.029%	116.82万	0.00亿	0.000%
2026-08-14	39.410	40.900	41.280	39.020	1.830	4.684%	106.48万	0.00亿	0.000%
2026-08-13	40.060	39.070	40.990	39.030	-0.320	-0.812%	88.48万	0.00亿	0.000%
2026-08-12	38.340	39.390	39.970	38.200	1.170	3.061%	77.08万	0.00亿	0.000%
2026-08-11	37.510	38.220	39.420	37.210	-0.080	-0.209%	72.78万	0.00亿	0.000%
2026-08-10	39.250	38.300	39.700	37.280	-0.910	-2.321%	87.27万	0.00亿	0.000%
2026-08-07	37.880	39.210	39.580	37.380	1.420	3.758%	109.60万	0.00亿	0.000%
2026-08-06	36.160	37.790	38.370	36.160	0.890	2.412%	88.56万	0.00亿	0.000%
2026-08-05	33.410	36.900	37.340	33.410	2.440	7.081%	103.21万	0.00亿	0.000%
2026-08-04	33.300	34.460	34.930	33.100	1.560	4.742%	77.34万	0.00亿	0.000%
2026-08-03	32.800	32.900	33.520	32.240	-0.190	-0.574%	55.86万	0.00亿	0.000%
2026-07-31	34.230	33.090	34.990	33.000	1.040	3.245%	74.89万	0.00亿	0.000%
2026-07-30	34.010	32.050	34.840	31.360	-2.510	-7.263%	70.24万	0.00亿	0.000%
2026-07-29	35.000	34.560	35.400	33.070	-0.670	-1.902%	65.36万	0.00亿	0.000%
2026-07-28	36.950	35.230	38.020	34.880	-2.600	-6.873%	61.31万	0.00亿	0.000%
2026-07-27	36.360	37.830	37.960	35.900	1.470	4.043%	58.18万	0.00亿	0.000%
2026-07-24	37.100	36.360	38.160	36.220	-1.560	-4.114%	58.65万	0.00亿	0.000%
2026-07-23	39.220	37.920	40.100	37.690	-1.120	-2.869%	72.13万	0.00亿	0.000%
2026-07-22	38.190	39.040	41.300	38.010	-0.020	-0.051%	114.05万	0.00亿	0.000%
2026-07-21	36.990	39.060	39.110	32.850	2.560	7.014%	121.15万	0.00亿	0.000%
2026-07-20	40.100	36.500	40.860	35.640	-3.100	-7.828%	97.77万	0.00亿	0.000%
2026-07-17	44.000	39.600	44.100	39.600	-4.400	-10.000%	77.74万	0.00亿	0.000%
2026-07-16	46.150	44.000	47.630	43.510	-3.560	-7.485%	79.03万	0.00亿	0.000%
2026-07-15	50.970	47.560	51.600	47.500	-2.780	-5.522%	76.59万	0.00亿	0.000%
2026-07-14	49.850	50.340	51.510	46.700	-0.840	-1.641%	111.54万	0.00亿	0.000%
2026-07-13	56.100	51.180	56.100	51.180	-5.690	-10.005%	73.61万	0.00亿	0.000%
2026-07-10	57.050	56.870	61.270	56.270	0.067	0.118%	156.29万	0.00亿	0.000%
2026-07-09	54.903	56.803	56.803	52.353	2.690	4.971%	99.17万	0.00亿	0.000%
2026-07-08	57.743	54.113	58.093	53.703	-2.720	-4.786%	67.67万	0.00亿	0.000%
2026-07-07	57.903	56.833	59.003	55.933	-1.050	-1.814%	63.33万	0.00亿	0.000%
2026-07-06	62.783	57.883	63.003	56.763	-3.930	-6.358%	84.51万	0.00亿	0.000%
2026-07-03	62.723	61.813	64.583	61.793	-1.810	-2.845%	67.69万	0.00亿	0.000%
2026-07-02	65.653	63.623	67.453	63.053	-5.630	-8.130%	78.99万	0.00亿	0.000%
2026-07-01	73.723	69.253	73.863	67.903	-4.250	-5.782%	94.33万	0.00亿	0.000%
2026-06-30	73.703	73.503	73.953	70.103	1.530	2.126%	85.74万	0.00亿	0.000%
2026-06-29	74.903	71.973	76.053	69.863	-4.150	-5.452%	126.62万	0.00亿	0.000%
2026-06-26	83.803	76.123	83.883	76.123	-8.470	-10.013%	117.93万	0.00亿	0.000%
2026-06-25	84.903	84.593	87.303	81.593	2.430	2.958%	103.54万	0.00亿	0.000%
2026-06-24	80.903	82.163	84.613	79.053	-0.490	-0.593%	116.63万	0.00亿	0.000%
2026-06-23	82.833	82.653	87.483	81.403	0.190	0.230%	135.53万	0.00亿	0.000%
2026-06-22	78.903	82.463	82.743	77.233	7.250	9.639%	143.71万	0.00亿	0.000%
2026-06-18	76.463	75.213	77.903	74.043	-1.370	-1.789%	119.95万	0.00亿	0.000%
2026-06-17	72.903	76.583	79.603	72.703	2.680	3.626%	153.90万	0.00亿	0.000%
2026-06-16	68.323	73.903	74.363	66.903	6.170	9.109%	161.53万	0.00亿	0.000%
2026-06-15	64.283	67.733	68.403	61.913	4.700	7.456%	162.78万	0.00亿	0.000%
2026-06-12	62.403	63.033	66.723	60.403	2.140	3.514%	217.34万	0.00亿	0.000%
2026-06-11	55.603	60.893	61.173	55.603	5.290	9.514%	236.39万	0.00亿	0.000%
2026-06-10	57.903	55.603	58.603	54.253	-3.150	-5.361%	117.62万	0.00亿	0.000%
2026-06-09	55.903	58.753	59.353	55.383	4.350	7.996%	151.27万	0.00亿	0.000%
2026-06-08	53.603	54.403	57.983	52.083	-1.980	-3.512%	160.53万	0.00亿	0.000%
2026-06-05	51.903	56.383	57.933	51.903	3.730	7.084%	207.43万	0.00亿	0.000%
2026-06-04	51.003	52.653	53.893	50.883	0.730	1.406%	98.79万	0.00亿	0.000%
2026-06-03	49.883	51.923	53.383	49.883	2.520	5.101%	115.66万	0.00亿	0.000%
2026-06-02	47.203	49.403	50.313	45.993	1.950	4.109%	82.96万	0.00亿	0.000%
2026-06-01	50.803	47.453	50.863	47.443	-4.340	-8.380%	69.04万	0.00亿	0.000%
2026-05-29	50.903	51.793	52.403	47.803	1.140	2.251%	99.78万	0.00亿	0.000%
2026-05-28	49.903	50.653	50.993	48.103	0.500	0.997%	73.77万	0.00亿	0.000%
2026-05-27	51.903	50.153	53.103	49.723	-1.750	-3.372%	65.30万	0.00亿	0.000%
2026-05-26	54.403	51.903	54.403	50.803	-2.920	-5.326%	73.73万	0.00亿	0.000%
2026-05-25	55.683	54.823	55.683	53.223	-0.230	-0.418%	77.72万	0.00亿	0.000%
2026-05-22	54.403	55.053	56.063	54.003	1.110	2.058%	74.83万	0.00亿	0.000%
2026-05-21	58.393	53.943	58.803	53.703	-4.440	-7.605%	100.55万	0.00亿	0.000%
2026-05-20	56.503	58.383	60.883	55.973	1.870	3.309%	120.59万	0.00亿	0.000%
2026-05-19	55.603	56.513	56.833	53.283	0.440	0.785%	88.02万	0.00亿	0.000%
2026-05-18	54.843	56.073	57.783	54.743	1.880	3.469%	90.26万	0.00亿	0.000%
2026-05-15	59.063	54.193	59.783	53.493	-4.880	-8.261%	133.73万	0.00亿	0.000%
2026-05-14	60.713	59.073	62.893	59.073	-1.650	-2.717%	124.97万	0.00亿	0.000%
2026-05-13	58.863	60.723	61.583	58.423	1.810	3.072%	131.87万	0.00亿	0.000%
2026-05-12	58.513	58.913	60.133	57.763	0.400	0.684%	131.14万	0.00亿	0.000%
2026-05-11	59.903	58.513	59.903	55.503	1.610	2.829%	179.44万	0.00亿	0.000%
2026-05-08	50.903	56.903	56.903	50.903	5.180	10.015%	139.88万	0.00亿	0.000%
2026-05-07	49.713	51.723	51.773	47.983	3.230	6.661%	126.36万	0.00亿	0.000%
2026-05-06	47.303	48.493	49.753	47.303	1.910	4.100%	113.59万	0.00亿	0.000%
2026-04-30	49.103	46.583	49.873	46.253	-4.820	-9.377%	152.14万	0.00亿	0.000%
2026-04-29	51.213	51.403	52.503	50.873	-0.800	-1.532%	76.39万	0.00亿	0.000%
2026-04-28	51.053	52.203	53.863	48.913	0.700	1.359%	121.76万	0.00亿	0.000%
2026-04-27	50.953	51.503	53.883	50.953	-0.660	-1.265%	130.76万	0.00亿	0.000%
2026-04-24	54.353	52.163	55.373	51.163	-2.750	-5.008%	99.51万	0.00亿	0.000%
2026-04-23	55.903	54.913	57.253	53.763	-1.250	-2.226%	119.71万	0.00亿	0.000%
2026-04-22	53.063	56.163	56.773	53.053	3.210	6.062%	126.76万	0.00亿	0.000%
2026-04-21	51.953	52.953	53.313	51.733	0.080	0.151%	93.44万	0.00亿	0.000%
2026-04-20	50.503	52.873	53.783	50.493	3.700	7.524%	132.34万	0.00亿	0.000%
2026-04-17	48.103	49.173	49.873	48.013	0.640	1.319%	69.38万	0.00亿	0.000%
2026-04-16	47.903	48.533	48.903	47.223	0.150	0.310%	77.51万	0.00亿	0.000%
2026-04-15	50.603	48.383	51.163	47.503	-2.300	-4.538%	88.11万	0.00亿	0.000%
2026-04-14	50.453	50.683	50.803	49.183	0.610	1.218%	87.35万	0.00亿	0.000%
2026-04-13	51.203	50.073	51.603	48.653	-2.230	-4.264%	103.57万	0.00亿	0.000%
2026-04-10	54.703	52.303	54.703	51.603	-2.550	-4.649%	129.62万	0.00亿	0.000%
2026-04-09	51.103	54.853	54.883	49.603	3.700	7.233%	141.46万	0.00亿	0.000%
2026-04-08	50.003	51.153	51.173	49.313	2.440	5.009%	122.41万	0.00亿	0.000%
2026-04-07	48.893	48.713	50.873	48.153	0.000	0.000%	84.43万	0.00亿	0.000%
2026-04-03	48.713	49.063	50.703	48.533	0.000	0.000%	116.33万	0.00亿	0.000%
2026-04-02	48.093	47.723	50.403	47.433	0.000	0.000%	96.33万	0.00亿	0.000%
2026-04-01	52.233	48.763	52.283	47.903	0.000	0.000%	113.77万	0.00亿	0.000%