烽火通信(600498)股票信息
| 股票代码 | 600498 |
| 股票名称 | 烽火通信 |
| 最新价/元 | 17.02 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -0.53 |
| 买入/元 | 17.02 |
| 卖出/元 | 17.03 |
| 昨收/元 | 17.11 |
| 今开/元 | 17.37 |
| 最高/元 | 17.71 |
| 最低/元 | 16.75 |
| 成交量/手 | 331470.97 |
| 成交额/万 | 57209.20 |
| 股净值/元 | 39.58 |
| 市净率 | 1.62 |
| 总市值/万 | 2017707.14 |
| 流通值/万 | 1956141.32 |
| 换手率/% | 2.88 |
| 入市日期 | 2001-08-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
烽火通信(600498)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 17.37 | 17.02 | -0.09 | -0.53 | 331470.97 | 57209.20 | 2.88 |
| 2024-10-09 | 18.30 | 17.11 | -1.40 | -7.56 | 476925.68 | 84015.27 | 4.15 |
| 2024-10-08 | 18.88 | 18.51 | 1.35 | 7.87 | 649515.71 | 119077.18 | 5.65 |
| 2024-09-30 | 16.48 | 17.16 | 1.41 | 8.95 | 525179.92 | 88408.14 | 4.57 |
| 2024-09-27 | 15.45 | 15.75 | 0.53 | 3.48 | 203766.73 | 31782.78 | 1.77 |
| 2024-09-26 | 14.79 | 15.22 | 0.39 | 2.63 | 188895.74 | 28365.20 | 1.64 |
| 2024-09-25 | 14.92 | 14.83 | -0.05 | -0.34 | 244695.80 | 36824.11 | 2.13 |
| 2024-09-24 | 14.71 | 14.88 | 0.10 | 0.68 | 263449.19 | 38859.15 | 2.29 |
| 2024-09-23 | 14.65 | 14.78 | 0.40 | 2.78 | 248136.00 | 36608.29 | 2.16 |
| 2024-09-20 | 14.25 | 14.38 | 0.08 | 0.56 | 141988.70 | 20376.38 | 1.24 |
| 2024-09-19 | 14.10 | 14.30 | 0.29 | 2.07 | 158781.94 | 22634.37 | 1.38 |
| 2024-09-18 | 13.99 | 14.01 | 0.02 | 0.14 | 54978.56 | 7634.19 | 0.48 |
| 2024-09-13 | 14.00 | 13.99 | -0.04 | -0.29 | 50334.00 | 7067.74 | 0.44 |
| 2024-09-12 | 14.17 | 14.03 | -0.05 | -0.36 | 54063.24 | 7629.18 | 0.47 |
| 2024-09-11 | 14.00 | 14.08 | -0.02 | -0.14 | 62387.50 | 8781.56 | 0.54 |
| 2024-09-10 | 13.77 | 14.10 | 0.36 | 2.62 | 113307.49 | 15744.24 | 0.99 |
| 2024-09-09 | 13.92 | 13.74 | -0.26 | -1.86 | 117926.79 | 16243.20 | 1.03 |
| 2024-09-06 | 14.27 | 14.00 | -0.32 | -2.24 | 76917.50 | 10854.53 | 0.67 |
| 2024-09-05 | 14.24 | 14.32 | 0.07 | 0.49 | 68012.59 | 9743.08 | 0.59 |
| 2024-09-04 | 14.05 | 14.25 | 0.08 | 0.57 | 85773.00 | 12173.41 | 0.75 |
| 2024-09-03 | 14.06 | 14.17 | 0.12 | 0.85 | 88574.33 | 12476.34 | 0.77 |
| 2024-09-02 | 14.47 | 14.05 | -0.40 | -2.77 | 107045.00 | 15210.53 | 0.93 |
| 2024-08-30 | 14.13 | 14.45 | 0.30 | 2.12 | 146301.00 | 21222.83 | 1.27 |
| 2024-08-29 | 14.00 | 14.15 | 0.10 | 0.71 | 104901.00 | 14809.88 | 0.91 |
| 2024-08-28 | 14.17 | 14.05 | -0.12 | -0.85 | 75492.00 | 10620.66 | 0.66 |
| 2024-08-27 | 14.45 | 14.17 | -0.30 | -2.07 | 88393.00 | 12529.97 | 0.77 |
| 2024-08-26 | 14.47 | 14.47 | 0.09 | 0.63 | 87601.41 | 12694.59 | 0.76 |
| 2024-08-23 | 14.02 | 14.38 | 0.37 | 2.64 | 91210.00 | 13020.34 | 0.79 |
| 2024-08-22 | 14.30 | 14.01 | -0.29 | -2.03 | 72297.10 | 10220.32 | 0.63 |
| 2024-08-21 | 14.32 | 14.30 | -0.07 | -0.49 | 54148.00 | 7772.60 | 0.47 |
| 2024-08-20 | 14.58 | 14.37 | -0.24 | -1.64 | 73798.39 | 10646.59 | 0.64 |
| 2024-08-19 | 14.45 | 14.61 | 0.15 | 1.04 | 83742.78 | 12235.58 | 0.73 |
| 2024-08-16 | 14.56 | 14.46 | -0.01 | -0.07 | 53401.18 | 7743.63 | 0.46 |
| 2024-08-15 | 14.37 | 14.47 | 0.04 | 0.28 | 78342.50 | 11369.79 | 0.68 |
| 2024-08-14 | 14.60 | 14.43 | -0.15 | -1.03 | 44920.00 | 6517.53 | 0.39 |
| 2024-08-13 | 14.44 | 14.58 | 0.14 | 0.97 | 52142.00 | 7552.71 | 0.45 |
| 2024-08-12 | 14.55 | 14.44 | -0.18 | -1.23 | 70257.77 | 10152.79 | 0.61 |
| 2024-08-09 | 14.85 | 14.62 | -0.17 | -1.15 | 97332.99 | 14356.72 | 0.85 |
| 2024-08-08 | 15.10 | 14.79 | -0.13 | -0.87 | 143305.69 | 21455.74 | 1.25 |
| 2024-08-07 | 14.72 | 14.92 | 0.33 | 2.26 | 181140.90 | 27135.18 | 1.58 |
| 2024-08-06 | 14.80 | 14.59 | -0.03 | -0.21 | 124336.50 | 18136.94 | 1.08 |
| 2024-08-05 | 15.03 | 14.62 | -0.56 | -3.69 | 183792.00 | 27259.53 | 1.60 |
| 2024-08-02 | 15.52 | 15.18 | -0.44 | -2.82 | 124119.00 | 19050.99 | 1.08 |
| 2024-08-01 | 15.69 | 15.62 | -0.02 | -0.13 | 120877.39 | 19009.54 | 1.05 |
| 2024-07-31 | 15.15 | 15.64 | 0.45 | 2.96 | 145077.33 | 22478.44 | 1.26 |
| 2024-07-30 | 15.14 | 15.19 | -0.02 | -0.13 | 73997.28 | 11222.53 | 0.64 |
| 2024-07-29 | 15.00 | 15.21 | 0.18 | 1.20 | 89497.63 | 13582.45 | 0.78 |
| 2024-07-26 | 14.82 | 15.03 | 0.28 | 1.90 | 97218.35 | 14555.90 | 0.85 |
| 2024-07-25 | 15.00 | 14.75 | -0.36 | -2.38 | 139203.53 | 20673.42 | 1.21 |
| 2024-07-24 | 15.00 | 15.11 | 0.10 | 0.67 | 137675.00 | 20966.92 | 1.20 |
| 2024-07-23 | 15.38 | 15.01 | -0.35 | -2.28 | 95313.36 | 14460.00 | 0.83 |
| 2024-07-22 | 15.24 | 15.36 | 0.08 | 0.52 | 109681.00 | 16790.11 | 0.95 |
| 2024-07-19 | 15.15 | 15.28 | 0.06 | 0.39 | 102294.50 | 15645.28 | 0.89 |
| 2024-07-18 | 15.31 | 15.22 | -0.19 | -1.23 | 125787.00 | 18956.69 | 1.09 |
| 2024-07-17 | 15.66 | 15.41 | -0.32 | -2.03 | 98522.00 | 15341.02 | 0.86 |
| 2024-07-16 | 15.42 | 15.73 | 0.31 | 2.01 | 102713.00 | 16009.96 | 0.89 |
| 2024-07-15 | 15.73 | 15.42 | -0.30 | -1.91 | 86650.00 | 13418.02 | 0.75 |
| 2024-07-12 | 15.82 | 15.72 | -0.13 | -0.82 | 84655.12 | 13319.89 | 0.74 |
| 2024-07-11 | 16.08 | 15.98 | 0.13 | 0.82 | 154229.60 | 24613.96 | 1.34 |
| 2024-07-10 | 15.89 | 15.85 | -0.11 | -0.69 | 122322.49 | 19470.68 | 1.06 |
| 2024-07-09 | 14.97 | 15.96 | 0.92 | 6.12 | 195663.14 | 30533.79 | 1.70 |
| 2024-07-08 | 15.26 | 15.04 | -0.32 | -2.08 | 86233.55 | 13040.56 | 0.75 |
| 2024-07-05 | 15.38 | 15.36 | -0.08 | -0.52 | 82501.72 | 12617.48 | 0.72 |
| 2024-07-04 | 15.76 | 15.44 | -0.29 | -1.84 | 82556.44 | 12901.23 | 0.72 |
| 2024-07-03 | 15.89 | 15.73 | -0.20 | -1.26 | 73618.42 | 11659.19 | 0.64 |
| 2024-07-02 | 16.02 | 15.93 | -0.13 | -0.81 | 80762.38 | 12890.39 | 0.70 |
| 2024-07-01 | 15.88 | 16.06 | 0.16 | 1.01 | 120107.16 | 19198.75 | 1.05 |
| 2024-06-28 | 15.25 | 15.90 | 0.63 | 4.13 | 225873.00 | 35833.38 | 1.97 |
| 2024-06-27 | 15.49 | 15.27 | -0.24 | -1.55 | 85075.50 | 13087.90 | 0.74 |
| 2024-06-26 | 15.08 | 15.51 | 0.52 | 3.47 | 124404.07 | 18960.53 | 1.08 |
| 2024-06-25 | 15.43 | 14.99 | -0.44 | -2.85 | 152166.00 | 23000.88 | 1.32 |
| 2024-06-24 | 15.86 | 15.43 | -0.53 | -3.32 | 131340.53 | 20577.49 | 1.14 |
| 2024-06-21 | 15.78 | 15.96 | 0.12 | 0.76 | 115112.56 | 18279.89 | 1.00 |
| 2024-06-20 | 16.21 | 15.84 | -0.41 | -2.52 | 152846.50 | 24430.41 | 1.33 |
| 2024-06-19 | 16.39 | 16.25 | -0.15 | -0.92 | 122480.67 | 20048.76 | 1.07 |
| 2024-06-18 | 16.23 | 16.40 | 0.18 | 1.11 | 174151.45 | 28604.69 | 1.52 |
| 2024-06-17 | 16.16 | 16.22 | -0.03 | -0.19 | 122693.00 | 19918.57 | 1.07 |
| 2024-06-14 | 15.86 | 16.25 | 0.36 | 2.27 | 227063.24 | 36576.61 | 1.98 |
| 2024-06-13 | 15.89 | 15.89 | 0.00 | 0.00 | 101163.00 | 16115.60 | 0.88 |
| 2024-06-12 | 15.69 | 15.89 | 0.20 | 1.28 | 96202.54 | 15249.08 | 0.84 |
| 2024-06-11 | 15.44 | 15.69 | 0.19 | 1.23 | 97480.53 | 15216.02 | 0.85 |
| 2024-06-07 | 15.79 | 15.50 | -0.14 | -0.90 | 142783.60 | 22120.10 | 1.24 |
| 2024-06-06 | 16.03 | 15.64 | -0.30 | -1.88 | 177745.05 | 28160.30 | 1.55 |
| 2024-06-05 | 16.19 | 15.94 | -0.26 | -1.61 | 132868.40 | 21435.01 | 1.16 |
| 2024-06-04 | 16.11 | 16.20 | 0.04 | 0.25 | 139742.07 | 22481.48 | 1.22 |
| 2024-06-03 | 16.13 | 16.16 | 0.07 | 0.44 | 137574.40 | 22209.71 | 1.20 |
| 2024-05-31 | 16.18 | 16.09 | 0.00 | 0.00 | 133984.25 | 21744.08 | 1.17 |
| 2024-05-30 | 16.01 | 16.09 | 0.05 | 0.31 | 103729.51 | 16654.47 | 0.90 |
| 2024-05-29 | 16.10 | 16.04 | -0.05 | -0.31 | 106700.50 | 17189.86 | 0.93 |
| 2024-05-28 | 16.30 | 16.09 | -0.38 | -2.31 | 157483.50 | 25515.50 | 1.37 |
| 2024-05-27 | 16.46 | 16.47 | -0.33 | -1.96 | 322349.29 | 52361.15 | 2.80 |
| 2024-05-24 | 16.45 | 16.80 | 0.35 | 2.13 | 446810.50 | 75655.94 | 3.89 |
| 2024-05-23 | 16.76 | 16.45 | -0.25 | -1.50 | 167561.50 | 27661.85 | 1.46 |
| 2024-05-22 | 16.93 | 16.70 | -0.20 | -1.18 | 151805.33 | 25426.77 | 1.32 |
| 2024-05-21 | 17.17 | 16.90 | -0.33 | -1.92 | 149322.50 | 25345.71 | 1.30 |
| 2024-05-20 | 16.89 | 17.23 | 0.37 | 2.20 | 231380.42 | 39535.41 | 2.01 |
| 2024-05-17 | 16.71 | 16.86 | 0.16 | 0.96 | 136745.12 | 22947.75 | 1.19 |
| 2024-05-16 | 16.62 | 16.70 | 0.20 | 1.21 | 218694.82 | 36758.67 | 1.90 |
| 2024-05-15 | 16.67 | 16.50 | -0.17 | -1.02 | 121505.99 | 20150.07 | 1.06 |
| 2024-05-14 | 16.68 | 16.67 | -0.01 | -0.06 | 177977.49 | 29604.99 | 1.55 |
日K线
周K线
月K线
