火炬电子（603678）历史行情

以下为火炬电子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
2026-10-09	41.590	39.700	41.770	38.200	-2.470	-5.857%	20.80万	0.00亿	0.000%
2026-10-08	43.300	42.170	44.880	41.680	-0.550	-1.287%	13.74万	0.00亿	0.000%
2026-10-07	43.910	42.720	44.170	42.570	-1.040	-2.377%	959.09万	4.14亿	2.017%
2026-10-06	43.910	42.720	44.170	42.570	-1.040	-2.377%	959.09万	4.14亿	2.017%
2026-10-05	43.910	42.720	44.170	42.570	-1.040	-2.377%	959.09万	4.14亿	2.017%
2026-10-02	43.910	42.720	44.170	42.570	-1.040	-2.377%	959.09万	4.14亿	2.017%
2026-10-01	43.910	42.720	44.170	42.570	-1.040	-2.377%	959.09万	4.14亿	2.017%
2026-09-30	43.910	42.720	44.170	42.570	-1.040	-2.377%	9.59万	0.00亿	0.000%
2026-09-29	42.900	43.760	44.090	42.750	0.310	0.713%	13.22万	0.00亿	0.000%
2026-09-28	47.900	43.450	47.910	43.250	-4.600	-9.573%	24.42万	0.00亿	0.000%
2026-09-27	49.700	48.050	50.600	48.000	-1.930	-3.862%	1,432.35万	7.01亿	3.012%
2026-09-24	49.700	48.050	50.600	48.000	-1.930	-3.862%	14.32万	0.00亿	0.000%
2026-09-23	49.680	49.980	51.250	49.310	0.470	0.949%	16.14万	0.00亿	0.000%
2026-09-22	51.500	49.510	51.750	49.180	-1.420	-2.788%	23.57万	0.00亿	0.000%
2026-09-21	52.010	50.930	53.320	50.320	0.630	1.252%	26.74万	0.00亿	0.000%
2026-09-18	50.700	50.300	51.240	49.520	0.300	0.600%	23.84万	0.00亿	0.000%
2026-09-17	50.790	50.000	51.680	49.550	-1.020	-1.999%	24.18万	0.00亿	0.000%
2026-09-16	49.300	51.020	51.800	49.120	1.790	3.636%	31.11万	0.00亿	0.000%
2026-09-15	49.260	49.230	51.280	49.000	-0.370	-0.746%	28.47万	0.00亿	0.000%
2026-09-14	48.490	49.600	51.550	48.490	-0.100	-0.201%	40.33万	0.00亿	0.000%
2026-09-11	46.200	49.700	49.850	45.800	2.830	6.038%	41.90万	0.00亿	0.000%
2026-09-10	45.250	46.870	47.670	45.080	0.940	2.047%	17.30万	0.00亿	0.000%
2026-09-09	45.880	45.930	47.100	45.540	0.160	0.350%	15.38万	0.00亿	0.000%
2026-09-08	45.440	45.770	47.740	44.950	0.330	0.726%	17.84万	0.00亿	0.000%
2026-09-07	43.910	45.440	45.940	43.800	1.850	4.244%	18.04万	0.00亿	0.000%
2026-09-04	46.000	43.590	46.790	43.240	-2.190	-4.784%	14.89万	0.00亿	0.000%
2026-09-03	45.560	45.780	47.180	45.390	0.590	1.306%	14.64万	0.00亿	0.000%
2026-09-02	45.770	45.190	46.550	44.960	-0.920	-1.995%	12.32万	0.00亿	0.000%
2026-09-01	47.310	46.110	47.860	45.580	-0.890	-1.894%	14.99万	0.00亿	0.000%
2026-08-31	45.610	47.000	47.100	45.410	-0.120	-0.255%	17.14万	0.00亿	0.000%
2026-08-28	48.390	47.120	49.300	47.060	-0.840	-1.751%	17.31万	0.00亿	0.000%
2026-08-27	46.030	47.960	48.300	45.300	2.550	5.616%	16.28万	0.00亿	0.000%
2026-08-26	45.780	45.410	46.090	44.510	-0.140	-0.307%	10.71万	0.00亿	0.000%
2026-08-25	46.570	45.550	46.630	44.010	-1.180	-2.525%	15.51万	0.00亿	0.000%
2026-08-24	48.010	46.730	49.100	45.340	-2.150	-4.399%	19.91万	0.00亿	0.000%
2026-08-21	46.000	48.880	48.960	45.690	2.880	6.261%	23.21万	0.00亿	0.000%
2026-08-20	47.720	46.000	48.630	45.660	-1.730	-3.625%	23.48万	0.00亿	0.000%
2026-08-19	50.230	47.730	50.750	47.730	-5.300	-9.994%	25.35万	0.00亿	0.000%
2026-08-18	52.000	53.030	53.310	51.510	0.660	1.260%	27.53万	0.00亿	0.000%
2026-08-17	51.220	52.370	52.410	50.310	0.680	1.316%	29.27万	0.00亿	0.000%
2026-08-14	51.000	51.690	52.480	49.880	1.040	2.053%	31.84万	0.00亿	0.000%
2026-08-13	50.000	50.650	54.360	50.000	1.230	2.489%	45.08万	0.00亿	0.000%
2026-08-12	50.460	49.420	51.000	48.300	-1.080	-2.139%	29.50万	0.00亿	0.000%
2026-08-11	49.510	50.500	54.800	49.510	-1.040	-2.018%	38.49万	0.00亿	0.000%
2026-08-10	50.500	51.540	52.420	47.610	1.290	2.567%	33.22万	0.00亿	0.000%
2026-08-07	48.780	50.250	50.800	46.880	1.470	3.014%	34.47万	0.00亿	0.000%
2026-08-06	47.230	48.780	50.040	46.160	0.530	1.098%	39.49万	0.00亿	0.000%
2026-08-05	43.400	48.250	49.100	43.400	3.610	8.087%	43.08万	0.00亿	0.000%
2026-08-04	41.920	44.640	45.340	40.200	2.800	6.692%	33.05万	0.00亿	0.000%
2026-08-03	40.000	41.840	43.290	40.000	1.220	3.003%	40.21万	0.00亿	0.000%
2026-07-31	44.130	40.620	44.130	40.500	0.500	1.246%	56.61万	0.00亿	0.000%
2026-07-30	42.980	40.120	44.200	39.130	-2.080	-4.929%	45.78万	0.00亿	0.000%
2026-07-29	40.670	42.200	43.190	40.570	1.530	3.762%	31.16万	0.00亿	0.000%
2026-07-28	43.620	40.670	43.950	40.590	-4.430	-9.823%	22.78万	0.00亿	0.000%
2026-07-27	42.860	45.100	45.450	41.350	3.080	7.330%	27.43万	0.00亿	0.000%
2026-07-24	44.270	42.020	44.350	41.600	-2.810	-6.268%	24.67万	0.00亿	0.000%
2026-07-23	44.700	44.830	48.390	43.900	0.840	1.910%	32.62万	0.00亿	0.000%
2026-07-22	46.600	43.990	48.380	43.880	-2.770	-5.924%	27.30万	0.00亿	0.000%
2026-07-21	43.360	46.760	46.760	38.300	4.250	9.998%	33.58万	0.00亿	0.000%
2026-07-20	48.590	42.510	48.840	42.510	-4.720	-9.994%	20.50万	0.00亿	0.000%
2026-07-17	51.640	47.230	51.800	46.250	-3.730	-7.319%	24.82万	0.00亿	0.000%
2026-07-16	55.040	50.960	55.040	50.000	-4.320	-7.815%	22.82万	0.00亿	0.000%
2026-07-15	57.790	55.280	58.640	54.230	-0.730	-1.303%	25.16万	0.00亿	0.000%
2026-07-14	52.880	56.010	56.350	50.700	2.500	4.672%	41.55万	0.00亿	0.000%
2026-07-13	57.970	53.510	60.380	53.510	-5.940	-9.992%	28.58万	0.00亿	0.000%
2026-07-10	62.940	59.450	67.240	59.300	-4.050	-6.378%	33.96万	0.00亿	0.000%
2026-07-09	62.900	63.500	63.800	58.290	1.180	1.893%	40.21万	0.00亿	0.000%
2026-07-08	69.000	62.320	71.880	62.320	-6.920	-9.994%	37.63万	0.00亿	0.000%
2026-07-07	73.630	69.240	76.000	69.240	-7.690	-9.996%	37.17万	0.00亿	0.000%
2026-07-06	88.000	76.930	88.000	76.930	-8.550	-10.002%	29.11万	0.00亿	0.000%
2026-07-03	81.260	85.480	89.400	77.930	4.210	5.180%	42.94万	0.00亿	0.000%
2026-07-02	79.810	81.270	83.000	78.750	-6.230	-7.120%	40.68万	0.00亿	0.000%
2026-07-01	85.600	87.500	91.300	84.000	4.500	5.422%	51.47万	0.00亿	0.000%
2026-06-30	80.000	83.000	84.880	77.200	2.570	3.195%	42.85万	0.00亿	0.000%
2026-06-29	81.490	80.430	87.300	76.500	0.940	1.183%	45.21万	0.00亿	0.000%
2026-06-26	74.600	79.490	81.010	73.630	4.360	5.803%	57.70万	0.00亿	0.000%
2026-06-25	72.330	75.130	75.130	71.980	6.830	10.000%	14.88万	0.00亿	0.000%
2026-06-24	62.050	68.300	68.300	62.050	6.210	10.002%	17.09万	0.00亿	0.000%
2026-06-23	63.500	62.090	63.790	59.480	-3.100	-4.755%	44.57万	0.00亿	0.000%
2026-06-22	67.990	65.190	68.880	62.800	-2.560	-3.779%	48.36万	0.00亿	0.000%
2026-06-18	68.000	67.750	74.800	67.400	-1.960	-2.812%	47.29万	0.00亿	0.000%
2026-06-17	66.300	69.710	69.730	65.500	2.010	2.969%	54.38万	0.00亿	0.000%
2026-06-16	68.360	67.700	69.360	65.680	3.730	5.831%	53.75万	0.00亿	0.000%
2026-06-15	59.900	63.970	63.970	59.900	5.820	10.009%	18.16万	0.00亿	0.000%
2026-06-12	62.830	58.150	63.700	57.000	-3.760	-6.073%	55.11万	0.00亿	0.000%
2026-06-11	56.240	61.910	61.910	55.150	5.630	10.004%	43.11万	0.00亿	0.000%
2026-06-10	56.740	56.280	59.020	54.610	-3.340	-5.602%	50.40万	0.00亿	0.000%
2026-06-09	58.270	59.620	61.140	52.610	2.940	5.187%	80.17万	0.00亿	0.000%
2026-06-08	58.010	56.680	65.800	56.680	-6.300	-10.003%	63.82万	0.00亿	0.000%
2026-06-05	63.820	62.980	64.940	61.100	-1.490	-2.311%	45.60万	0.00亿	0.000%
2026-06-04	62.610	64.470	65.860	60.620	0.620	0.971%	59.46万	0.00亿	0.000%
2026-06-03	59.910	63.850	64.390	59.140	5.320	9.089%	72.57万	0.00亿	0.000%
2026-06-02	52.070	58.530	58.530	51.420	5.330	10.019%	48.07万	0.00亿	0.000%
2026-06-01	46.460	53.200	53.200	46.460	4.840	10.008%	39.30万	0.00亿	0.000%
2026-05-29	48.920	48.360	51.360	47.920	1.130	2.393%	85.31万	0.00亿	0.000%
2026-05-28	43.720	47.230	47.230	42.930	4.300	10.016%	51.28万	0.00亿	0.000%
2026-05-27	41.270	42.930	43.770	40.920	2.370	5.843%	50.12万	0.00亿	0.000%
2026-05-26	39.410	40.560	41.000	38.780	1.140	2.892%	40.58万	0.00亿	0.000%
2026-05-25	41.240	39.420	41.260	39.030	1.820	4.840%	55.66万	0.00亿	0.000%
2026-05-22	34.460	37.600	37.600	34.460	3.430	10.038%	40.50万	0.00亿	0.000%
2026-05-21	35.220	34.170	36.420	34.070	-0.940	-2.677%	17.85万	0.00亿	0.000%
2026-05-20	34.750	35.110	35.750	34.510	0.270	0.775%	19.96万	0.00亿	0.000%
2026-05-19	32.520	34.840	35.530	31.990	2.190	6.708%	23.11万	0.00亿	0.000%
2026-05-18	31.910	32.650	33.440	31.520	0.600	1.872%	8.71万	0.00亿	0.000%
2026-05-15	33.080	32.050	33.380	31.920	-0.660	-2.018%	9.78万	0.00亿	0.000%
2026-05-14	34.170	32.710	34.240	32.690	-1.400	-4.104%	11.00万	0.00亿	0.000%
2026-05-13	33.570	34.110	34.320	33.300	0.460	1.367%	10.67万	0.00亿	0.000%
2026-05-12	34.530	33.650	34.660	33.450	-0.810	-2.351%	10.38万	0.00亿	0.000%
2026-05-11	33.900	34.460	35.110	33.700	1.060	3.174%	16.05万	0.00亿	0.000%
2026-05-08	32.650	33.400	33.510	32.220	0.610	1.860%	12.51万	0.00亿	0.000%
2026-05-07	33.040	32.790	33.160	32.480	-0.130	-0.395%	9.64万	0.00亿	0.000%
2026-05-06	32.820	32.920	33.900	32.820	0.490	1.511%	10.82万	0.00亿	0.000%
2026-04-30	32.120	32.430	33.020	32.070	0.000	0.000%	11.05万	0.00亿	0.000%
2026-04-29	32.270	32.430	32.970	31.670	-2.690	-7.659%	26.74万	0.00亿	0.000%
2026-04-28	34.570	35.120	35.680	34.000	0.620	1.797%	15.19万	0.00亿	0.000%
2026-04-27	34.410	34.500	34.860	34.170	0.130	0.378%	7.13万	0.00亿	0.000%
2026-04-24	34.700	34.370	35.000	34.320	-0.390	-1.122%	6.72万	0.00亿	0.000%
2026-04-23	35.720	34.760	35.750	34.470	-1.000	-2.796%	9.32万	0.00亿	0.000%
2026-04-22	35.370	35.760	35.950	35.020	0.390	1.103%	9.49万	0.00亿	0.000%
2026-04-21	35.300	35.370	35.520	34.800	0.310	0.884%	9.01万	0.00亿	0.000%
2026-04-20	34.750	35.060	35.390	34.430	0.320	0.921%	12.79万	0.00亿	0.000%
2026-04-17	33.080	34.740	35.090	32.920	1.620	4.891%	17.46万	0.00亿	0.000%
2026-04-16	33.030	33.120	33.210	32.820	0.090	0.272%	7.69万	0.00亿	0.000%
2026-04-15	33.580	33.030	34.020	32.970	-0.150	-0.452%	9.64万	0.00亿	0.000%
2026-04-14	32.650	33.180	33.400	32.490	0.610	1.873%	9.55万	0.00亿	0.000%
2026-04-13	31.940	32.570	32.770	31.840	0.000	0.000%	8.32万	0.00亿	0.000%
2026-04-10	32.220	32.280	32.760	32.120	0.000	0.000%	7.32万	0.00亿	0.000%
2026-04-09	32.470	32.030	32.470	31.850	0.000	0.000%	10.30万	0.00亿	0.000%
2026-04-08	31.720	32.740	32.760	31.470	0.000	0.000%	16.12万	0.00亿	0.000%
2026-04-07	31.850	30.910	31.970	30.830	0.000	0.000%	9.55万	0.00亿	0.000%
2026-04-03	31.720	31.820	31.910	30.910	0.000	0.000%	7.74万	0.00亿	0.000%
2026-04-02	33.600	31.580	33.600	31.370	0.000	0.000%	14.51万	0.00亿	0.000%
2026-04-01	34.800	33.740	34.900	33.420	0.000	0.000%	9.31万	0.00亿	0.000%