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 | 6.09 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 6.08 |
| 卖出/元 | 6.09 |
| 昨收/元 | 6.09 |
| 今开/元 | 6.06 |
| 最高/元 | 6.11 |
| 最低/元 | 5.96 |
| 成交量/手 | 39213.00 |
| 成交额/万 | 2366.72 |
| 股净值/元 | 67.67 |
| 市净率 | 2.01 |
| 总市值/万 | 368002.12 |
| 流通值/万 | 366634.25 |
| 换手率/% | 0.65 |
| 入市日期 | 1994-05-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 6.06 | 6.09 | 0.00 | 0.00 | 39213.00 | 2366.72 | 0.65 |
| 2024-07-04 | 6.26 | 6.09 | -0.20 | -3.18 | 47858.71 | 2942.87 | 0.79 |
| 2024-07-03 | 6.39 | 6.29 | -0.08 | -1.26 | 30027.00 | 1894.07 | 0.50 |
| 2024-07-02 | 6.37 | 6.37 | 0.01 | 0.16 | 34888.00 | 2235.17 | 0.58 |
| 2024-07-01 | 6.42 | 6.36 | -0.05 | -0.78 | 47608.00 | 3014.89 | 0.79 |
| 2024-06-28 | 6.28 | 6.41 | 0.09 | 1.42 | 47875.51 | 3088.90 | 0.80 |
| 2024-06-27 | 6.41 | 6.32 | -0.07 | -1.10 | 39931.00 | 2558.02 | 0.66 |
| 2024-06-26 | 6.20 | 6.39 | 0.16 | 2.57 | 43799.00 | 2752.90 | 0.73 |
| 2024-06-25 | 6.22 | 6.23 | 0.01 | 0.16 | 34136.00 | 2134.26 | 0.57 |
| 2024-06-24 | 6.47 | 6.22 | -0.29 | -4.46 | 59065.86 | 3727.26 | 0.98 |
| 2024-06-21 | 6.49 | 6.51 | 0.03 | 0.46 | 46405.18 | 3003.68 | 0.77 |
| 2024-06-20 | 6.74 | 6.48 | -0.27 | -4.00 | 80954.00 | 5306.26 | 1.34 |
| 2024-06-19 | 6.78 | 6.75 | -0.05 | -0.74 | 55925.00 | 3800.09 | 0.93 |
| 2024-06-18 | 6.63 | 6.80 | 0.20 | 3.03 | 74036.66 | 5006.54 | 1.23 |
| 2024-06-17 | 6.58 | 6.60 | -0.05 | -0.75 | 41984.00 | 2775.06 | 0.70 |
| 2024-06-14 | 6.69 | 6.65 | -0.05 | -0.75 | 74111.29 | 4884.24 | 1.23 |
| 2024-06-13 | 6.81 | 6.70 | -0.12 | -1.76 | 56554.91 | 3812.54 | 0.94 |
| 2024-06-12 | 6.70 | 6.82 | 0.11 | 1.64 | 52945.40 | 3606.97 | 0.88 |
| 2024-06-11 | 6.70 | 6.71 | 0.02 | 0.30 | 46447.98 | 3091.22 | 0.77 |
| 2024-06-07 | 6.63 | 6.69 | 0.15 | 2.29 | 66201.00 | 4426.02 | 1.10 |
| 2024-06-06 | 6.93 | 6.54 | -0.49 | -6.97 | 131935.00 | 8792.34 | 2.19 |
| 2024-06-05 | 6.98 | 7.03 | 0.12 | 1.74 | 82453.00 | 5848.48 | 1.37 |
| 2024-06-04 | 7.03 | 6.91 | -0.14 | -1.99 | 61583.00 | 4252.46 | 1.02 |
| 2024-06-03 | 7.27 | 7.05 | -0.21 | -2.89 | 88094.01 | 6301.19 | 1.46 |
| 2024-05-31 | 7.11 | 7.26 | 0.09 | 1.26 | 120860.00 | 8699.20 | 2.01 |
| 2024-05-30 | 6.91 | 7.17 | 0.23 | 3.31 | 127601.00 | 9143.82 | 2.12 |
| 2024-05-29 | 6.91 | 6.94 | 0.00 | 0.00 | 33627.22 | 2346.96 | 0.56 |
| 2024-05-28 | 7.06 | 6.94 | -0.07 | -1.00 | 39921.50 | 2785.74 | 0.66 |
| 2024-05-27 | 7.09 | 7.01 | -0.07 | -0.99 | 62217.50 | 4319.15 | 1.03 |
| 2024-05-24 | 7.38 | 7.08 | -0.32 | -4.32 | 122138.00 | 8730.71 | 2.03 |
| 2024-05-23 | 7.51 | 7.40 | 0.05 | 0.68 | 143982.95 | 10717.26 | 2.39 |
| 2024-05-22 | 7.25 | 7.35 | 0.16 | 2.23 | 86002.00 | 6272.88 | 1.43 |
| 2024-05-21 | 7.30 | 7.19 | -0.15 | -2.04 | 75085.00 | 5397.80 | 1.25 |
| 2024-05-20 | 7.33 | 7.34 | -0.01 | -0.14 | 92571.52 | 6793.94 | 1.54 |
| 2024-05-17 | 7.17 | 7.35 | 0.21 | 2.94 | 112619.65 | 8224.69 | 1.87 |
| 2024-05-16 | 7.10 | 7.14 | 0.06 | 0.85 | 66976.02 | 4809.58 | 1.11 |
| 2024-05-15 | 7.15 | 7.08 | -0.06 | -0.84 | 62880.69 | 4483.93 | 1.04 |
| 2024-05-14 | 7.22 | 7.14 | -0.06 | -0.83 | 68711.69 | 4930.13 | 1.14 |
| 2024-05-13 | 7.46 | 7.20 | -0.31 | -4.13 | 106964.50 | 7752.07 | 1.78 |
| 2024-05-10 | 7.65 | 7.51 | -0.17 | -2.21 | 117195.00 | 8868.36 | 1.95 |
| 2024-05-09 | 7.46 | 7.68 | 0.23 | 3.09 | 191693.16 | 14593.01 | 3.18 |
| 2024-05-08 | 7.46 | 7.45 | 0.02 | 0.27 | 174803.11 | 13052.70 | 2.90 |
| 2024-05-07 | 7.18 | 7.43 | 0.23 | 3.19 | 176216.00 | 12946.96 | 2.93 |
| 2024-05-06 | 7.43 | 7.20 | -0.17 | -2.31 | 166230.00 | 12066.47 | 2.76 |
| 2024-04-30 | 7.53 | 7.37 | -0.40 | -5.15 | 208189.00 | 15508.97 | 3.46 |
| 2024-04-29 | 7.71 | 7.77 | -0.06 | -0.77 | 186099.69 | 14415.66 | 3.09 |
| 2024-04-26 | 7.71 | 7.83 | 0.07 | 0.90 | 200368.77 | 15723.31 | 3.33 |
| 2024-04-25 | 7.88 | 7.76 | -0.23 | -2.88 | 224320.26 | 17486.17 | 3.73 |
| 2024-04-24 | 7.59 | 7.99 | 0.23 | 2.96 | 332908.20 | 26129.59 | 5.53 |
| 2024-04-23 | 7.78 | 7.76 | 0.02 | 0.26 | 477738.83 | 37790.89 | 7.94 |
| 2024-04-22 | 7.47 | 7.74 | 0.70 | 9.94 | 243834.54 | 18573.11 | 4.05 |
| 2024-04-19 | 6.90 | 7.04 | 0.10 | 1.44 | 84584.35 | 5910.87 | 1.40 |
| 2024-04-18 | 6.86 | 6.94 | 0.10 | 1.46 | 104606.29 | 7253.80 | 1.74 |
| 2024-04-17 | 6.36 | 6.84 | 0.55 | 8.74 | 112139.98 | 7479.64 | 1.86 |
| 2024-04-16 | 6.78 | 6.29 | -0.56 | -8.18 | 137403.99 | 8923.49 | 2.28 |
| 2024-04-15 | 7.14 | 6.85 | -0.28 | -3.93 | 132195.09 | 9121.08 | 2.20 |
| 2024-04-12 | 7.14 | 7.13 | -0.10 | -1.38 | 85147.55 | 6126.56 | 1.41 |
| 2024-04-11 | 7.17 | 7.23 | -0.02 | -0.28 | 65391.93 | 4753.93 | 1.09 |
| 2024-04-10 | 7.46 | 7.25 | -0.21 | -2.82 | 100233.22 | 7275.31 | 1.66 |
| 2024-04-09 | 7.44 | 7.46 | 0.05 | 0.68 | 66270.08 | 4926.91 | 1.10 |
| 2024-04-08 | 7.65 | 7.41 | -0.24 | -3.14 | 88578.05 | 6636.61 | 1.47 |
| 2024-04-03 | 7.76 | 7.65 | -0.20 | -2.55 | 138081.00 | 10548.73 | 2.29 |
| 2024-04-02 | 8.03 | 7.85 | -0.27 | -3.33 | 206783.36 | 16356.59 | 3.43 |
| 2024-04-01 | 7.91 | 8.12 | -0.05 | -0.61 | 270365.17 | 21732.30 | 4.49 |
| 2024-03-29 | 8.88 | 8.17 | -0.03 | -0.37 | 462770.64 | 39119.64 | 7.69 |
| 2024-03-28 | 8.08 | 8.20 | 0.75 | 10.07 | 81311.88 | 6648.86 | 1.35 |
| 2024-03-27 | 7.60 | 7.45 | -0.11 | -1.46 | 93876.32 | 6948.07 | 1.56 |
| 2024-03-26 | 7.64 | 7.56 | -0.09 | -1.18 | 80536.11 | 6129.25 | 1.34 |
| 2024-03-25 | 7.88 | 7.65 | -0.29 | -3.65 | 92216.63 | 7215.29 | 1.53 |
| 2024-03-22 | 8.12 | 7.94 | -0.29 | -3.52 | 132952.21 | 10598.08 | 2.21 |
| 2024-03-21 | 8.01 | 8.23 | 0.22 | 2.75 | 196770.28 | 15949.56 | 3.27 |
| 2024-03-20 | 7.89 | 8.01 | 0.09 | 1.14 | 99906.51 | 7949.53 | 1.66 |
| 2024-03-19 | 7.86 | 7.92 | 0.07 | 0.89 | 145770.67 | 11548.32 | 2.42 |
| 2024-03-18 | 7.58 | 7.85 | 0.26 | 3.43 | 140345.67 | 10886.00 | 2.33 |
| 2024-03-15 | 7.52 | 7.59 | 0.05 | 0.66 | 76886.01 | 5780.28 | 1.28 |
| 2024-03-14 | 7.63 | 7.54 | -0.15 | -1.95 | 111064.62 | 8411.84 | 1.84 |
| 2024-03-13 | 7.69 | 7.69 | -0.07 | -0.90 | 121636.09 | 9371.90 | 2.02 |
| 2024-03-12 | 7.67 | 7.76 | 0.02 | 0.26 | 146652.99 | 11299.09 | 2.44 |
| 2024-03-11 | 7.63 | 7.74 | 0.14 | 1.84 | 171171.38 | 13120.73 | 2.84 |
| 2024-03-08 | 7.40 | 7.60 | 0.15 | 2.01 | 149908.68 | 11291.46 | 2.49 |
| 2024-03-07 | 7.30 | 7.45 | 0.17 | 2.34 | 169449.99 | 12673.78 | 2.81 |
| 2024-03-06 | 7.21 | 7.28 | 0.05 | 0.69 | 77298.15 | 5626.52 | 1.28 |
| 2024-03-05 | 7.23 | 7.23 | -0.08 | -1.09 | 99198.31 | 7241.30 | 1.65 |
| 2024-03-04 | 7.43 | 7.31 | -0.12 | -1.62 | 156853.95 | 11449.92 | 2.61 |
| 2024-03-01 | 8.01 | 7.43 | 0.00 | 0.00 | 304893.23 | 23083.15 | 5.06 |
| 2024-02-29 | 7.20 | 7.43 | 0.68 | 10.07 | 116945.51 | 8563.93 | 1.94 |
| 2024-02-28 | 7.40 | 6.75 | -0.57 | -7.79 | 152233.00 | 10873.72 | 2.53 |
| 2024-02-27 | 7.10 | 7.32 | 0.29 | 4.13 | 106753.01 | 7676.23 | 1.77 |
| 2024-02-26 | 6.83 | 7.03 | 0.23 | 3.38 | 123252.16 | 8593.92 | 2.05 |
| 2024-02-23 | 6.55 | 6.80 | 0.30 | 4.62 | 94373.85 | 6281.27 | 1.57 |
| 2024-02-22 | 6.43 | 6.50 | 0.13 | 2.04 | 76669.31 | 4958.93 | 1.27 |
| 2024-02-21 | 6.20 | 6.37 | 0.08 | 1.27 | 88374.79 | 5693.85 | 1.47 |
| 2024-02-20 | 6.27 | 6.29 | -0.01 | -0.16 | 52901.56 | 3314.09 | 0.88 |
| 2024-02-19 | 6.10 | 6.30 | 0.25 | 4.13 | 109655.44 | 6869.28 | 1.82 |
| 2024-02-08 | 5.51 | 6.05 | 0.55 | 10.00 | 130758.32 | 7552.39 | 2.17 |
| 2024-02-07 | 5.62 | 5.50 | -0.05 | -0.90 | 121471.99 | 6743.64 | 2.02 |
| 2024-02-06 | 5.24 | 5.55 | 0.08 | 1.46 | 125330.71 | 6715.44 | 2.08 |
| 2024-02-05 | 6.00 | 5.47 | -0.59 | -9.74 | 133278.00 | 7485.09 | 2.21 |
| 2024-01-26 | 7.47 | 7.50 | 0.04 | 0.54 | 81530.43 | 6151.68 | 1.35 |
| 2024-01-25 | 7.03 | 7.46 | 0.45 | 6.42 | 110401.31 | 8037.50 | 1.83 |
日K线
周K线
月K线
