证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

烽火通信(600498)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 21.70 22.90 21.62 22.30 63797 1414170 0.37 1.69%
2009-11-24 22.81 23.17 21.80 21.93 93699 2133399 -0.81 -3.56%
2009-11-23 22.36 22.81 22.35 22.74 48177 1085924 0.40 1.79%
2009-11-20 22.40 22.52 22.09 22.34 37109 826132 -0.18 -0.80%
2009-11-19 22.40 22.85 22.22 22.52 55960 1258326 0.16 0.72%
2009-11-18 22.64 22.92 22.30 22.36 44955 1015211 -0.40 -1.76%
2009-11-17 23.26 23.26 22.60 22.76 46327 1055993 -0.35 -1.51%
2009-11-16 22.51 23.19 22.51 23.11 58821 1348761 0.60 2.67%
2009-11-13 22.07 22.54 21.90 22.51 38421 853176 0.54 2.46%
2009-11-12 22.05 22.25 21.88 21.97 31933 704406 -0.01 -0.04%
2009-11-11 22.30 22.36 21.85 21.98 39893 877842 -0.31 -1.39%
2009-11-10 22.80 22.80 22.10 22.29 40287 898400 -0.33 -1.46%
2009-11-09 22.76 22.84 22.23 22.62 21590 485976 -0.02 -0.09%
2009-11-06 22.46 22.98 22.25 22.64 44811 1017464 0.46 2.07%
2009-11-05 22.16 22.44 22.00 22.18 24716 548303 -0.19 -0.85%
2009-11-04 22.20 22.84 22.00 22.37 58144 1304413 0.02 0.09%
2009-11-03 21.94 22.55 21.94 22.35 49787 1110372 0.40 1.82%
2009-11-02 21.10 21.97 20.92 21.95 21322 461032 0.42 1.95%
2009-10-30 21.60 21.69 21.30 21.53 14889 319813 0.18 0.84%
2009-10-29 21.36 21.40 20.81 21.35 15427 326527 -0.20 -0.93%
2009-10-28 21.50 21.69 21.00 21.55 16652 355150 -0.04 -0.18%
2009-10-27 21.80 22.17 21.55 21.59 23131 505084 -0.19 -0.87%
2009-10-26 22.18 22.30 21.74 21.78 25106 550130 -0.40 -1.80%
2009-10-23 22.53 22.53 22.10 22.18 38760 863485 -0.28 -1.25%
2009-10-22 21.61 22.48 21.50 22.46 37181 819571 0.85 3.93%
2009-10-21 21.50 21.95 21.38 21.61 22753 493694 0.15 0.70%
2009-10-20 21.66 21.80 21.33 21.46 29859 643258 0.02 0.09%
2009-10-19 21.10 21.63 20.88 21.44 35523 757537 0.41 1.95%
2009-10-16 20.33 21.05 20.33 21.03 32685 681377 0.72 3.54%
2009-10-15 20.86 21.10 20.05 20.31 44001 901741 -0.54 -2.59%
2009-10-14 20.68 21.19 20.65 20.85 27165 568382 0.02 0.10%
2009-10-13 20.99 20.99 20.45 20.83 19959 412162 -0.03 -0.14%
2009-10-12 21.04 21.10 20.51 20.86 19091 397893 0.06 0.29%
2009-10-09 20.30 20.95 20.11 20.80 21089 436575 0.78 3.90%
2009-09-30 19.61 20.20 19.60 20.02 25814 515030 0.86 4.49%
2009-09-29 20.00 20.22 19.00 19.16 26952 526695 -0.84 -4.20%
2009-09-28 21.10 21.10 19.80 20.00 24396 501362 -1.15 -5.44%
N 2009-09-25 20.95 21.55 20.92 21.15 35190 748473 -0.10 -0.47%
2009-09-24 20.55 21.50 20.55 21.25 52972 1115499 0.25 1.19%
2009-09-23 22.00 22.78 20.93 21.00 49876 1082849 -1.45 -6.46%
2009-09-22 21.30 22.83 21.20 22.45 73507 1634704 1.01 4.71%
2009-09-21 20.68 21.48 20.41 21.44 35336 740646 0.75 3.62%
2009-09-18 22.34 22.58 20.31 20.69 63354 1362636 -1.71 -7.63%
2009-09-17 22.78 23.23 22.20 22.40 56074 1275888 0.28 1.27%
N 2009-09-16 22.10 22.45 21.80 22.12 24178 535641 -0.03 -0.14%
N 2009-09-15 22.72 23.00 22.11 22.15 31941 717985 -0.58 -2.55%
2009-09-14 22.68 23.19 22.26 22.73 41564 944324 0.23 1.02%
2009-09-11 21.76 22.70 21.40 22.50 47063 1037758 0.75 3.45%
2009-09-10 21.00 22.18 21.00 21.75 51593 1119687 0.77 3.67%
2009-09-09 21.11 21.30 20.57 20.98 20790 434080 -0.29 -1.36%
N 2009-09-08 21.09 21.76 20.98 21.27 28454 609796 0.09 0.42%
2009-09-07 20.95 21.79 20.82 21.18 33725 718584 0.30 1.44%
2009-09-04 20.90 21.40 20.78 20.88 23913 503266 0.10 0.48%
2009-09-03 20.26 21.15 20.20 20.78 32756 675159 0.53 2.62%
2009-09-02 19.60 20.89 19.30 20.25 20933 426347 0.56 2.84%
2009-09-01 18.58 20.17 18.30 19.69 34562 675706 1.00 5.35%
2009-08-31 20.05 20.42 18.67 18.69 22028 422891 -1.94 -9.40%
2009-08-28 21.02 21.40 20.50 20.63 26738 555073 -0.88 -4.09%
2009-08-27 21.21 21.86 20.30 21.51 27431 581702 0.06 0.28%
2009-08-26 21.05 22.12 21.02 21.45 39722 859420 0.07 0.33%
2009-08-25 20.75 21.49 20.16 21.38 42504 889559 0.34 1.62%
N 2009-08-24 20.38 21.10 19.55 21.04 50651 1036272 1.03 5.15%
2009-08-21 18.79 20.20 18.60 20.01 42834 847178 1.08 5.71%
2009-08-20 18.30 19.09 18.28 18.93 18996 355755 0.61 3.33%
2009-08-19 18.66 18.85 17.88 18.32 39875 735293 -0.34 -1.82%
2009-08-18 19.32 19.35 18.20 18.66 56065 1040764 -0.65 -3.37%
2009-08-17 19.20 20.20 19.00 19.31 39004 763167 -0.34 -1.73%
2009-08-14 20.70 20.70 19.38 19.65 45382 903892 -1.10 -5.30%
2009-08-13 20.15 21.67 20.15 20.75 38207 801149 0.60 2.98%
2009-08-12 20.88 20.88 19.94 20.15 39063 794532 -0.73 -3.50%
2009-08-11 21.23 21.86 20.80 20.88 51053 1092751 -0.44 -2.06%
2009-08-10 21.20 22.33 21.20 21.32 83301 1815626 0.34 1.62%
2009-08-07 19.97 21.52 19.90 20.98 121227 2524124 1.00 5.00%
N 2009-08-06 20.60 21.15 19.93 19.98 82810 1710605 -0.69 -3.34%
N 2009-08-05 20.00 20.75 19.46 20.67 59859 1196762 0.73 3.66%
N 2009-08-04 19.80 19.94 19.18 19.94 36525 711870 0.23 1.17%
2009-08-03 20.00 20.00 19.36 19.71 33929 663627 -0.16 -0.81%
2009-07-31 20.28 20.49 19.72 19.87 50287 1003473 -0.40 -1.97%
2009-07-30 19.80 20.50 19.55 20.27 70340 1413469 0.35 1.76%
2009-07-29 20.15 20.16 19.15 19.92 75276 1473923 -0.48 -2.35%
2009-07-28 19.85 20.45 19.40 20.40 75124 1497314 0.47 2.36%
N 2009-07-27 19.30 20.10 19.10 19.93 94290 1874388 0.90 4.73%
2009-07-24 18.68 19.37 18.68 19.03 126564 2408257 0.39 2.09%
2009-07-23 17.94 18.67 17.71 18.64 84658 1545875 0.83 4.66%
2009-07-22 17.42 18.05 17.42 17.81 38235 683191 0.36 2.06%
N 2009-07-21 17.90 18.08 17.30 17.45 41766 742603 -0.56 -3.11%
2009-07-20 17.53 18.23 17.40 18.01 48109 864932 0.61 3.51%
2009-07-17 17.06 17.75 17.06 17.40 36134 631803 0.21 1.22%
2009-07-16 17.91 17.91 16.91 17.19 52131 905422 -0.57 -3.21%
2009-07-15 17.74 18.40 17.70 17.76 63103 1138354 -0.05 -0.28%
2009-07-14 16.91 18.01 16.91 17.81 92568 1635811 0.98 5.82%
N 2009-07-13 16.70 17.18 16.60 16.83 37342 633570 0.06 0.36%
2009-07-10 17.05 17.35 16.72 16.77 43562 737110 -0.28 -1.64%
2009-07-09 16.74 17.13 16.70 17.05 66585 1131851 0.26 1.55%
N 2009-07-08 16.48 16.80 16.29 16.79 66261 1097428 0.17 1.02%
2009-07-07 15.95 16.82 15.95 16.62 96473 1595096 0.67 4.20%
2009-07-06 15.79 15.95 15.65 15.95 37291 590738 0.00 0.00%
2009-07-03 16.09 16.10 15.79 15.95 40905 649459 -0.15 -0.93%
2009-07-02 16.43 16.50 15.98 16.10 43809 705430 -0.32 -1.95%
2009-07-01 16.32 16.70 16.32 16.42 44542 737351 0.02 0.12%
N 2009-06-30 16.40 16.65 16.22 16.40 71301 1173086 -0.03 -0.18%
2009-06-29 16.05 16.46 16.02 16.43 62443 1019719 0.41 2.56%
2009-06-26 16.01 16.09 15.78 16.02 30657 487991 0.01 0.06%
2009-06-25 15.78 16.03 15.70 16.01 34921 554915 0.25 1.59%
2009-06-24 15.68 15.94 15.55 15.76 38287 602240 0.17 1.09%
2009-06-23 15.60 15.89 15.55 15.59 29605 464578 -0.25 -1.58%
2009-06-22 16.16 16.20 15.78 15.84 22854 365481 -0.15 -0.94%
2009-06-19 16.19 16.37 15.90 15.99 47963 771907 -0.18 -1.11%
2009-06-18 16.22 16.36 15.98 16.17 39045 629964 0.01 0.06%
2009-06-17 16.30 16.30 15.90 16.16 30585 491004 -0.07 -0.43%
2009-06-16 15.83 16.37 15.70 16.23 49668 800888 0.39 2.46%
2009-06-15 15.58 15.90 15.50 15.84 19979 314405 0.24 1.54%
2009-06-12 15.55 15.93 15.26 15.60 46013 722318 0.16 1.04%
2009-06-11 15.69 15.83 15.38 15.44 25616 400226 -0.25 -1.59%
2009-06-10 15.53 15.86 15.37 15.69 25058 392544 0.21 1.36%
2009-06-09 15.59 15.68 15.16 15.48 31352 480574 -0.14 -0.90%
2009-06-08 15.58 15.86 15.48 15.62 19033 298570 0.04 0.26%
2009-06-05 15.90 15.90 15.55 15.58 32285 506523 -0.36 -2.26%
N 2009-06-04 16.51 16.55 15.80 15.94 70212 1126391 -0.36 -2.21%
N 2009-06-02 16.28 16.58 16.10 16.30 65841 1079317 0.10 0.62%
2009-06-01 16.12 16.30 16.00 16.20 49151 793821 0.09 0.56%
2009-05-27 15.95 16.25 15.82 16.11 39035 625425 0.24 1.51%
2009-05-26 16.20 16.57 15.82 15.87 57735 935741 -0.30 -1.85%
2009-05-25 15.40 16.20 15.09 16.17 65346 1036896 0.47 2.99%