烽火电子(000561)股票信息
| 股票代码 | 000561 |
| 股票名称 | 烽火电子 |
| 最新价/元 | 9.68 |
| 涨跌额/元 | 0.30 |
| 涨跌幅/% | 3.20 |
| 买入/元 | 9.68 |
| 卖出/元 | 9.69 |
| 昨收/元 | 9.38 |
| 今开/元 | 9.53 |
| 最高/元 | 9.95 |
| 最低/元 | 9.41 |
| 成交量/手 | 1040259.68 |
| 成交额/万 | 100583.60 |
| 股净值/元 | -38.72 |
| 市净率 | 3.13 |
| 总市值/万 | 725776.59 |
| 流通值/万 | 582532.79 |
| 换手率/% | 17.29 |
| 入市日期 | 1994-05-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
烽火电子(000561)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.53 | 9.68 | 0.30 | 3.20 | 1040259.68 | 100583.60 | 17.29 |
| 2025-06-23 | 8.64 | 9.38 | 0.85 | 9.97 | 458396.27 | 41409.33 | 7.62 |
| 2025-06-20 | 8.86 | 8.53 | -0.45 | -5.01 | 389402.88 | 33546.67 | 6.47 |
| 2025-06-19 | 9.32 | 8.98 | -0.43 | -4.57 | 494473.59 | 45025.79 | 8.22 |
| 2025-06-18 | 9.35 | 9.41 | -0.11 | -1.16 | 698912.11 | 66649.38 | 11.61 |
| 2025-06-17 | 9.00 | 9.52 | 0.52 | 5.78 | 895744.06 | 83409.44 | 14.88 |
| 2025-06-16 | 9.13 | 9.00 | -0.12 | -1.32 | 427348.59 | 38562.22 | 7.10 |
| 2025-06-13 | 8.90 | 9.12 | 0.31 | 3.52 | 671106.62 | 60404.54 | 11.15 |
| 2025-06-12 | 8.84 | 8.81 | -0.08 | -0.90 | 255488.01 | 22618.95 | 4.25 |
| 2025-06-11 | 8.85 | 8.89 | 0.08 | 0.91 | 283761.94 | 25085.19 | 4.72 |
| 2025-06-10 | 8.95 | 8.81 | -0.20 | -2.22 | 412094.63 | 36452.70 | 6.85 |
| 2025-06-09 | 9.11 | 9.01 | 0.01 | 0.11 | 379584.44 | 34213.75 | 6.31 |
| 2025-06-06 | 9.05 | 9.00 | -0.03 | -0.33 | 410280.82 | 36861.01 | 6.82 |
| 2025-06-05 | 8.92 | 9.03 | -0.01 | -0.11 | 457468.02 | 41063.76 | 7.60 |
| 2025-06-04 | 9.17 | 9.04 | -0.16 | -1.74 | 625582.03 | 57042.62 | 10.40 |
| 2025-06-03 | 9.30 | 9.20 | 0.31 | 3.49 | 838031.78 | 78764.34 | 13.93 |
| 2025-05-30 | 9.38 | 8.89 | -0.79 | -8.16 | 746757.82 | 67860.97 | 12.41 |
| 2025-05-29 | 9.61 | 9.68 | -0.23 | -2.32 | 1149698.91 | 110390.70 | 19.10 |
| 2025-05-28 | 10.40 | 9.91 | -0.88 | -8.16 | 1445418.71 | 146867.81 | 24.02 |
| 2025-05-27 | 9.76 | 10.79 | 0.98 | 9.99 | 1226973.43 | 128656.54 | 20.39 |
| 2025-05-26 | 9.60 | 9.81 | 0.24 | 2.51 | 1361577.79 | 136133.49 | 22.63 |
| 2025-05-23 | 9.04 | 9.57 | 0.87 | 10.00 | 1074671.37 | 98056.83 | 17.86 |
| 2025-05-22 | 7.91 | 8.70 | 0.79 | 9.99 | 219481.37 | 18758.63 | 3.65 |
| 2025-05-21 | 8.05 | 7.91 | -0.13 | -1.62 | 94359.06 | 7490.09 | 1.57 |
| 2025-05-20 | 8.18 | 8.04 | -0.08 | -0.99 | 137595.12 | 11098.23 | 2.29 |
| 2025-05-19 | 7.88 | 8.12 | 0.31 | 3.97 | 185800.14 | 14917.89 | 3.09 |
| 2025-05-16 | 7.83 | 7.81 | -0.05 | -0.64 | 81451.00 | 6397.18 | 1.35 |
| 2025-05-15 | 7.99 | 7.86 | -0.13 | -1.63 | 99552.97 | 7870.77 | 1.65 |
| 2025-05-14 | 8.05 | 7.99 | -0.10 | -1.24 | 132004.53 | 10568.17 | 2.19 |
| 2025-05-13 | 8.30 | 8.09 | -0.23 | -2.76 | 231988.10 | 18941.93 | 3.85 |
| 2025-05-12 | 8.05 | 8.32 | 0.25 | 3.10 | 350213.80 | 28934.50 | 5.82 |
| 2025-05-09 | 8.07 | 8.07 | 0.02 | 0.25 | 260572.00 | 20986.87 | 4.32 |
| 2025-05-08 | 7.72 | 8.05 | 0.32 | 4.14 | 254138.57 | 20139.00 | 4.21 |
| 2025-05-07 | 7.55 | 7.73 | 0.26 | 3.48 | 192770.60 | 14770.70 | 3.20 |
| 2025-05-06 | 7.28 | 7.47 | 0.21 | 2.89 | 84016.96 | 6214.23 | 1.39 |
| 2025-04-30 | 7.16 | 7.26 | 0.11 | 1.54 | 77463.00 | 5604.61 | 1.28 |
| 2025-04-29 | 7.07 | 7.15 | 0.07 | 0.99 | 81993.32 | 5872.61 | 1.36 |
| 2025-04-28 | 7.22 | 7.08 | -0.17 | -2.35 | 75080.00 | 5333.55 | 1.24 |
| 2025-04-25 | 7.25 | 7.25 | -0.01 | -0.14 | 52073.00 | 3783.97 | 0.86 |
| 2025-04-24 | 7.36 | 7.26 | -0.10 | -1.36 | 71219.00 | 5190.37 | 1.18 |
| 2025-04-23 | 7.39 | 7.36 | -0.02 | -0.27 | 64164.00 | 4735.87 | 1.06 |
| 2025-04-22 | 7.38 | 7.38 | 0.00 | 0.00 | 54094.67 | 3994.05 | 0.90 |
| 2025-04-21 | 7.26 | 7.38 | 0.12 | 1.65 | 60116.00 | 4420.47 | 1.00 |
| 2025-04-18 | 7.29 | 7.26 | -0.06 | -0.82 | 53693.85 | 3903.15 | 0.89 |
| 2025-04-17 | 7.27 | 7.32 | -0.03 | -0.41 | 70578.00 | 5219.77 | 1.17 |
| 2025-04-16 | 7.47 | 7.35 | -0.12 | -1.61 | 76346.00 | 5636.49 | 1.27 |
| 2025-04-15 | 7.51 | 7.47 | -0.03 | -0.40 | 61611.90 | 4595.23 | 1.02 |
| 2025-04-14 | 7.50 | 7.50 | 0.09 | 1.22 | 84539.96 | 6359.94 | 1.40 |
| 2025-04-11 | 7.39 | 7.41 | -0.05 | -0.67 | 115605.63 | 8599.53 | 1.92 |
| 2025-04-10 | 7.42 | 7.46 | 0.11 | 1.50 | 136161.86 | 10174.14 | 2.26 |
| 2025-04-09 | 6.85 | 7.35 | 0.35 | 5.00 | 204938.49 | 14534.67 | 3.40 |
| 2025-04-08 | 6.88 | 7.00 | -0.12 | -1.69 | 147428.25 | 10151.79 | 2.44 |
| 2025-04-07 | 7.27 | 7.12 | -0.79 | -9.99 | 116256.00 | 8357.77 | 1.93 |
| 2025-04-03 | 7.85 | 7.91 | 0.03 | 0.38 | 68555.00 | 5426.73 | 1.14 |
| 2025-04-02 | 8.07 | 7.88 | -0.20 | -2.48 | 98228.62 | 7779.93 | 1.63 |
| 2025-04-01 | 7.92 | 8.08 | 0.18 | 2.28 | 86956.30 | 7013.14 | 1.44 |
| 2025-03-31 | 7.97 | 7.90 | -0.11 | -1.37 | 79711.53 | 6266.78 | 1.32 |
| 2025-03-28 | 8.16 | 8.01 | -0.16 | -1.96 | 91474.00 | 7367.33 | 1.52 |
| 2025-03-27 | 8.35 | 8.17 | -0.17 | -2.04 | 95415.99 | 7818.50 | 1.58 |
| 2025-03-26 | 8.29 | 8.34 | 0.06 | 0.73 | 79773.00 | 6648.73 | 1.33 |
| 2025-03-25 | 8.30 | 8.28 | 0.03 | 0.36 | 98794.00 | 8230.98 | 1.64 |
| 2025-03-24 | 8.56 | 8.25 | -0.38 | -4.40 | 198930.31 | 16450.58 | 3.30 |
| 2025-03-21 | 8.63 | 8.63 | -0.03 | -0.35 | 180061.00 | 15618.02 | 2.99 |
| 2025-03-20 | 8.56 | 8.66 | 0.10 | 1.17 | 154041.00 | 13342.70 | 2.56 |
| 2025-03-19 | 8.61 | 8.56 | -0.06 | -0.70 | 106901.00 | 9191.56 | 1.78 |
| 2025-03-18 | 8.66 | 8.62 | -0.04 | -0.46 | 110767.00 | 9561.81 | 1.84 |
| 2025-03-17 | 8.83 | 8.66 | -0.16 | -1.81 | 148403.26 | 12907.86 | 2.47 |
| 2025-03-14 | 8.91 | 8.82 | 0.03 | 0.34 | 183184.00 | 16047.90 | 3.04 |
| 2025-03-13 | 8.89 | 8.79 | 0.04 | 0.46 | 218388.99 | 19083.49 | 3.63 |
| 2025-03-12 | 8.81 | 8.75 | -0.05 | -0.57 | 201754.39 | 17774.06 | 3.35 |
| 2025-03-11 | 8.59 | 8.80 | 0.13 | 1.50 | 191711.23 | 16713.55 | 3.18 |
| 2025-03-10 | 8.60 | 8.67 | 0.07 | 0.81 | 149471.00 | 12964.44 | 2.48 |
| 2025-03-07 | 8.54 | 8.60 | 0.02 | 0.23 | 206699.00 | 17889.65 | 3.43 |
| 2025-03-06 | 8.54 | 8.58 | 0.00 | 0.00 | 174007.25 | 14883.80 | 2.89 |
| 2025-03-05 | 8.35 | 8.58 | 0.20 | 2.39 | 197952.10 | 16853.66 | 3.29 |
| 2025-03-04 | 8.12 | 8.38 | 0.24 | 2.95 | 135742.19 | 11271.40 | 2.25 |
| 2025-03-03 | 8.21 | 8.14 | -0.01 | -0.12 | 96489.00 | 7915.56 | 1.60 |
| 2025-02-28 | 8.41 | 8.15 | -0.26 | -3.09 | 114340.00 | 9434.45 | 1.90 |
| 2025-02-27 | 8.52 | 8.41 | -0.13 | -1.52 | 138646.99 | 11649.51 | 2.30 |
| 2025-02-26 | 8.48 | 8.54 | 0.08 | 0.95 | 180259.79 | 15437.02 | 2.99 |
| 2025-02-25 | 8.33 | 8.46 | 0.05 | 0.60 | 162686.49 | 13717.77 | 2.70 |
| 2025-02-24 | 8.36 | 8.41 | 0.05 | 0.60 | 148568.00 | 12502.89 | 2.47 |
| 2025-02-21 | 8.48 | 8.36 | -0.14 | -1.65 | 155551.90 | 13021.47 | 2.58 |
| 2025-02-20 | 8.15 | 8.50 | 0.36 | 4.42 | 254684.26 | 21397.09 | 4.23 |
| 2025-02-19 | 7.94 | 8.14 | 0.20 | 2.52 | 92482.00 | 7470.95 | 1.54 |
| 2025-02-18 | 8.25 | 7.94 | -0.35 | -4.22 | 136217.00 | 11045.99 | 2.26 |
| 2025-02-17 | 8.16 | 8.29 | 0.14 | 1.72 | 132164.78 | 10904.52 | 2.20 |
| 2025-02-14 | 8.13 | 8.15 | -0.02 | -0.25 | 119127.66 | 9700.47 | 1.98 |
| 2025-02-13 | 8.25 | 8.17 | -0.13 | -1.57 | 140771.83 | 11576.88 | 2.34 |
| 2025-02-12 | 8.21 | 8.30 | 0.10 | 1.22 | 153077.02 | 12692.98 | 2.54 |
| 2025-02-11 | 8.31 | 8.20 | -0.15 | -1.80 | 111190.97 | 9125.34 | 1.85 |
| 2025-02-10 | 8.18 | 8.35 | 0.19 | 2.33 | 174806.97 | 14430.33 | 2.90 |
| 2025-02-07 | 7.99 | 8.16 | 0.14 | 1.75 | 183815.00 | 14929.20 | 3.05 |
| 2025-02-06 | 7.82 | 8.02 | 0.20 | 2.56 | 125942.02 | 9971.40 | 2.09 |
| 2025-02-05 | 7.78 | 7.82 | 0.13 | 1.69 | 87776.02 | 6840.30 | 1.46 |
| 2025-01-27 | 7.89 | 7.69 | -0.17 | -2.16 | 110638.00 | 8618.10 | 1.84 |
| 2025-01-24 | 7.78 | 7.86 | -0.14 | -1.75 | 186733.00 | 14531.64 | 3.10 |
| 2025-01-23 | 8.21 | 8.00 | -0.16 | -1.96 | 160481.99 | 13161.63 | 2.67 |
| 2025-01-22 | 8.35 | 8.16 | -0.26 | -3.09 | 144545.00 | 11843.47 | 2.40 |
| 2025-01-21 | 8.58 | 8.42 | -0.13 | -1.52 | 163617.00 | 13731.26 | 2.72 |
日K线
周K线
月K线
