火炬电子(603678)股票信息
| 股票代码 | 603678 |
| 股票名称 | 火炬电子 |
| 最新价/元 | 25.05 |
| 涨跌额/元 | -0.55 |
| 涨跌幅/% | -2.15 |
| 买入/元 | 25.05 |
| 卖出/元 | 25.06 |
| 昨收/元 | 25.60 |
| 今开/元 | 25.60 |
| 最高/元 | 26.39 |
| 最低/元 | 24.81 |
| 成交量/手 | 104171.00 |
| 成交额/万 | 26519.16 |
| 股净值/元 | 35.79 |
| 市净率 | 2.12 |
| 总市值/万 | 1148141.65 |
| 流通值/万 | 1148141.65 |
| 换手率/% | 2.27 |
| 入市日期 | 2015-01-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
火炬电子(603678)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 25.60 | 25.05 | -0.55 | -2.15 | 104171.00 | 26519.16 | 2.27 |
| 2024-10-10 | 25.88 | 25.60 | -0.28 | -1.08 | 81272.66 | 21120.46 | 1.77 |
| 2024-10-09 | 27.12 | 25.88 | -1.54 | -5.62 | 129588.05 | 34212.23 | 2.83 |
| 2024-10-08 | 27.85 | 27.42 | 2.10 | 8.29 | 222324.02 | 60276.95 | 4.85 |
| 2024-09-30 | 24.05 | 25.32 | 2.30 | 9.99 | 118807.93 | 29674.71 | 2.59 |
| 2024-09-27 | 22.08 | 23.02 | 1.27 | 5.84 | 60115.23 | 13581.96 | 1.31 |
| 2024-09-26 | 20.23 | 21.75 | 1.36 | 6.67 | 69708.80 | 14675.95 | 1.52 |
| 2024-09-25 | 20.65 | 20.39 | 0.27 | 1.34 | 52968.94 | 10924.78 | 1.16 |
| 2024-09-24 | 19.30 | 20.12 | 0.89 | 4.63 | 45338.56 | 8940.53 | 0.99 |
| 2024-09-23 | 19.64 | 19.23 | -0.45 | -2.29 | 38676.69 | 7504.53 | 0.84 |
| 2024-09-20 | 19.85 | 19.68 | -0.22 | -1.11 | 22204.84 | 4350.07 | 0.48 |
| 2024-09-19 | 19.56 | 19.90 | 0.36 | 1.84 | 25489.35 | 5032.77 | 0.56 |
| 2024-09-18 | 19.76 | 19.54 | -0.26 | -1.31 | 40426.31 | 7836.57 | 0.88 |
| 2024-09-13 | 19.75 | 19.80 | 0.05 | 0.25 | 24077.94 | 4761.47 | 0.53 |
| 2024-09-12 | 20.15 | 19.75 | -0.22 | -1.10 | 26128.00 | 5212.37 | 0.57 |
| 2024-09-11 | 20.10 | 19.97 | -0.33 | -1.63 | 44880.59 | 9015.18 | 0.98 |
| 2024-09-10 | 21.32 | 20.30 | -0.81 | -3.84 | 76500.31 | 15493.97 | 1.67 |
| 2024-09-09 | 21.05 | 21.11 | -0.11 | -0.52 | 14607.00 | 3104.25 | 0.32 |
| 2024-09-06 | 21.85 | 21.22 | -0.71 | -3.24 | 19667.00 | 4223.78 | 0.43 |
| 2024-09-05 | 21.45 | 21.93 | 0.33 | 1.53 | 17127.18 | 3742.46 | 0.37 |
| 2024-09-04 | 21.44 | 21.60 | -0.04 | -0.19 | 16034.09 | 3475.80 | 0.35 |
| 2024-09-03 | 21.57 | 21.64 | 0.07 | 0.33 | 22682.00 | 4891.68 | 0.49 |
| 2024-09-02 | 22.22 | 21.57 | -0.64 | -2.88 | 25197.00 | 5511.12 | 0.55 |
| 2024-08-30 | 22.00 | 22.21 | 0.18 | 0.82 | 32875.44 | 7365.25 | 0.72 |
| 2024-08-29 | 21.07 | 22.03 | 0.96 | 4.56 | 44233.60 | 9639.47 | 0.97 |
| 2024-08-28 | 21.06 | 21.07 | 0.01 | 0.05 | 16381.00 | 3449.35 | 0.36 |
| 2024-08-27 | 21.50 | 21.06 | -0.44 | -2.05 | 36865.96 | 7763.69 | 0.80 |
| 2024-08-26 | 22.10 | 21.50 | -0.52 | -2.36 | 24902.00 | 5396.70 | 0.54 |
| 2024-08-23 | 21.90 | 22.02 | 0.05 | 0.23 | 19821.59 | 4365.08 | 0.43 |
| 2024-08-22 | 22.41 | 21.97 | -0.44 | -1.96 | 27346.55 | 6044.29 | 0.60 |
| 2024-08-21 | 22.61 | 22.41 | -0.42 | -1.84 | 32449.01 | 7297.79 | 0.71 |
| 2024-08-20 | 23.55 | 22.83 | -0.86 | -3.63 | 60951.00 | 13973.33 | 1.33 |
| 2024-08-19 | 23.60 | 23.69 | -0.12 | -0.50 | 29212.58 | 6940.42 | 0.64 |
| 2024-08-16 | 23.96 | 23.81 | -0.21 | -0.87 | 32690.00 | 7827.27 | 0.71 |
| 2024-08-15 | 23.50 | 24.02 | 0.48 | 2.04 | 38223.00 | 9152.90 | 0.83 |
| 2024-08-14 | 23.86 | 23.54 | -0.35 | -1.47 | 23638.00 | 5586.16 | 0.52 |
| 2024-08-13 | 23.71 | 23.89 | 0.19 | 0.80 | 22716.00 | 5410.75 | 0.50 |
| 2024-08-12 | 24.06 | 23.70 | -0.36 | -1.50 | 23829.00 | 5654.23 | 0.52 |
| 2024-08-09 | 24.28 | 24.06 | -0.15 | -0.62 | 27585.00 | 6683.34 | 0.60 |
| 2024-08-08 | 24.72 | 24.21 | -0.65 | -2.62 | 55295.91 | 13321.40 | 1.21 |
| 2024-08-07 | 24.96 | 24.86 | -0.14 | -0.56 | 46776.01 | 11695.02 | 1.02 |
| 2024-08-06 | 24.68 | 25.00 | 0.50 | 2.04 | 58923.00 | 14682.98 | 1.29 |
| 2024-08-05 | 24.85 | 24.50 | -0.40 | -1.61 | 62790.00 | 15641.84 | 1.37 |
| 2024-08-02 | 25.86 | 24.90 | -1.10 | -4.23 | 84437.46 | 21467.54 | 1.84 |
| 2024-08-01 | 25.70 | 26.00 | 0.47 | 1.84 | 106675.27 | 27720.77 | 2.33 |
| 2024-07-31 | 24.80 | 25.53 | 0.64 | 2.57 | 67386.00 | 17006.59 | 1.47 |
| 2024-07-30 | 25.09 | 24.89 | -0.29 | -1.15 | 57331.49 | 14299.78 | 1.25 |
| 2024-07-29 | 25.00 | 25.18 | 0.18 | 0.72 | 65007.80 | 16422.56 | 1.42 |
| 2024-07-26 | 23.61 | 25.00 | 1.29 | 5.44 | 72027.00 | 17755.69 | 1.57 |
| 2024-07-25 | 23.41 | 23.71 | 0.12 | 0.51 | 29423.34 | 6914.51 | 0.64 |
| 2024-07-24 | 23.55 | 23.59 | 0.04 | 0.17 | 40479.73 | 9646.20 | 0.88 |
| 2024-07-23 | 24.80 | 23.55 | -1.36 | -5.46 | 60634.66 | 14670.82 | 1.32 |
| 2024-07-22 | 24.31 | 24.91 | 0.42 | 1.72 | 69769.00 | 17352.95 | 1.52 |
| 2024-07-19 | 24.44 | 24.49 | -0.03 | -0.12 | 41972.28 | 10303.99 | 0.92 |
| 2024-07-18 | 23.59 | 24.52 | 0.75 | 3.16 | 60306.59 | 14563.29 | 1.32 |
| 2024-07-17 | 23.96 | 23.77 | -0.28 | -1.16 | 41951.00 | 10103.27 | 0.92 |
| 2024-07-16 | 23.79 | 24.05 | 0.26 | 1.09 | 32957.00 | 7876.46 | 0.72 |
| 2024-07-15 | 23.60 | 23.79 | 0.19 | 0.81 | 26289.90 | 6223.74 | 0.57 |
| 2024-07-12 | 23.60 | 23.60 | -0.11 | -0.46 | 25479.00 | 6026.97 | 0.56 |
| 2024-07-11 | 23.23 | 23.71 | 0.70 | 3.04 | 36671.12 | 8621.54 | 0.80 |
| 2024-07-10 | 22.95 | 23.01 | -0.07 | -0.30 | 23544.27 | 5415.44 | 0.51 |
| 2024-07-09 | 22.31 | 23.08 | 0.52 | 2.31 | 36935.16 | 8426.72 | 0.81 |
| 2024-07-08 | 22.82 | 22.56 | -0.06 | -0.27 | 38234.00 | 8711.19 | 0.83 |
| 2024-07-05 | 22.07 | 22.62 | 0.30 | 1.34 | 30551.00 | 6841.50 | 0.67 |
| 2024-07-04 | 22.25 | 22.32 | 0.02 | 0.09 | 38329.32 | 8600.78 | 0.84 |
| 2024-07-03 | 23.55 | 22.30 | -1.50 | -6.30 | 103799.00 | 23386.72 | 2.26 |
| 2024-07-02 | 24.12 | 23.80 | -0.28 | -1.16 | 35563.67 | 8580.76 | 0.78 |
| 2024-07-01 | 24.50 | 24.08 | -0.61 | -2.47 | 52983.25 | 12802.50 | 1.16 |
| 2024-06-28 | 23.64 | 24.69 | 1.02 | 4.31 | 81057.25 | 20055.32 | 1.77 |
| 2024-06-27 | 23.90 | 23.67 | -0.38 | -1.58 | 27222.00 | 6473.62 | 0.59 |
| 2024-06-26 | 23.62 | 24.05 | 0.25 | 1.05 | 35316.80 | 8415.39 | 0.77 |
| 2024-06-25 | 23.41 | 23.80 | 0.31 | 1.32 | 53719.00 | 12774.34 | 1.17 |
| 2024-06-24 | 23.15 | 23.49 | 0.19 | 0.82 | 62561.49 | 14822.30 | 1.36 |
| 2024-06-21 | 23.26 | 23.30 | -0.17 | -0.72 | 29878.00 | 6989.22 | 0.65 |
| 2024-06-20 | 24.57 | 23.47 | -1.21 | -4.90 | 79336.00 | 18881.10 | 1.73 |
| 2024-06-19 | 25.07 | 24.68 | -0.38 | -1.52 | 27980.83 | 6958.94 | 0.61 |
| 2024-06-18 | 25.07 | 25.06 | 0.14 | 0.56 | 42904.00 | 10683.26 | 0.94 |
| 2024-06-17 | 25.01 | 24.92 | -0.27 | -1.07 | 40541.12 | 10147.66 | 0.88 |
| 2024-06-14 | 25.60 | 25.19 | -0.69 | -2.67 | 45537.74 | 11486.86 | 0.99 |
| 2024-06-13 | 25.53 | 25.88 | 0.12 | 0.47 | 60671.81 | 15494.40 | 1.32 |
| 2024-06-12 | 25.68 | 25.76 | -0.24 | -0.92 | 73478.82 | 19064.11 | 1.60 |
| 2024-06-11 | 24.98 | 26.00 | 0.79 | 3.13 | 112921.49 | 28873.69 | 2.46 |
| 2024-06-07 | 24.76 | 25.21 | 0.30 | 1.20 | 73385.79 | 18279.41 | 1.60 |
| 2024-06-06 | 25.30 | 24.91 | -0.52 | -2.05 | 101292.11 | 25304.18 | 2.21 |
| 2024-06-05 | 24.26 | 25.43 | 1.31 | 5.43 | 179787.40 | 46328.10 | 3.92 |
| 2024-06-04 | 23.52 | 24.12 | 0.33 | 1.39 | 60918.18 | 14541.02 | 1.33 |
| 2024-06-03 | 24.88 | 23.79 | -0.96 | -3.88 | 73861.29 | 17951.33 | 1.61 |
| 2024-05-31 | 24.20 | 24.75 | 0.69 | 2.87 | 62992.78 | 15458.44 | 1.37 |
| 2024-05-30 | 23.70 | 24.21 | 0.51 | 2.15 | 57595.46 | 14029.04 | 1.26 |
| 2024-05-29 | 23.47 | 23.70 | 0.15 | 0.64 | 26040.98 | 6190.97 | 0.57 |
| 2024-05-28 | 24.08 | 23.55 | -0.43 | -1.79 | 25737.00 | 6144.17 | 0.56 |
| 2024-05-27 | 23.82 | 23.98 | 0.18 | 0.76 | 43625.80 | 10298.22 | 0.95 |
| 2024-05-24 | 24.49 | 23.80 | -0.86 | -3.49 | 58434.83 | 14083.38 | 1.27 |
| 2024-05-23 | 24.89 | 24.66 | -0.34 | -1.36 | 42678.96 | 10619.69 | 0.93 |
| 2024-05-22 | 25.13 | 25.00 | -0.13 | -0.52 | 44622.47 | 11060.09 | 0.97 |
| 2024-05-21 | 25.49 | 25.13 | -0.58 | -2.26 | 54802.00 | 13796.32 | 1.20 |
| 2024-05-20 | 24.34 | 25.71 | 1.24 | 5.07 | 85579.00 | 21783.69 | 1.87 |
| 2024-05-17 | 24.99 | 24.47 | -0.68 | -2.70 | 68369.00 | 16927.95 | 1.49 |
| 2024-05-16 | 24.95 | 25.15 | 0.06 | 0.24 | 32302.00 | 8113.41 | 0.70 |
| 2024-05-15 | 25.22 | 25.09 | -0.27 | -1.07 | 49445.70 | 12484.49 | 1.08 |
日K线
周K线
月K线
