| 股票名称 | 代码 600498 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 烽火通信 | 2024-05-17 五 | 16.71 | 16.70 | 16.86 | 16.92 | 16.62 | 0.96% | 1.19% | 136745 | 22948万 | 193.78 | 199.87 | 39.23 | 2 | 烽火通信 | 2024-05-16 四 | 16.62 | 16.50 | 16.70 | 17.00 | 16.62 | 1.21% | 1.90% | 218695 | 36759万 | 191.94 | 197.98 | 38.86 | 3 | 烽火通信 | 2024-05-15 三 | 16.67 | 16.67 | 16.50 | 16.80 | 16.45 | -1.02% | 1.06% | 121506 | 20150万 | 189.64 | 195.61 | 38.4 | 4 | 烽火通信 | 2024-05-14 二 | 16.68 | 16.68 | 16.67 | 16.97 | 16.43 | -0.06% | 1.55% | 177977 | 29605万 | 191.59 | 197.62 | 38.79 | 5 | 烽火通信 | 2024-05-13 一 | 17.01 | 17.02 | 16.68 | 17.03 | 16.62 | -2.00% | 1.87% | 215241 | 36171万 | 191.71 | 197.74 | 38.81 | 6 | 烽火通信 | 2024-05-10 五 | 17.48 | 17.52 | 17.02 | 17.48 | 16.90 | -2.85% | 1.72% | 198089 | 33849万 | 195.61 | 201.77 | 39.61 | 7 | 烽火通信 | 2024-05-09 四 | 17.37 | 17.45 | 17.52 | 17.57 | 17.31 | 0.40% | 1.51% | 173564 | 30271万 | 201.36 | 207.7 | 40.77 | 8 | 烽火通信 | 2024-05-08 三 | 17.43 | 17.51 | 17.45 | 17.79 | 17.26 | -0.34% | 2.01% | 230714 | 40489万 | 200.56 | 206.87 | 40.61 | 9 | 烽火通信 | 2024-05-06 一 | 17.93 | 17.68 | 17.53 | 18.02 | 17.39 | -0.85% | 2.80% | 321799 | 56864万 | 201.48 | 207.82 | 40.79 | 10 | 烽火通信 | 2024-04-30 二 | 18.19 | 18.20 | 17.68 | 18.19 | 17.52 | -2.86% | 2.32% | 267209 | 47519万 | 203.2 | 209.59 | 41.14 | 11 | 烽火通信 | 2024-04-29 一 | 17.60 | 17.44 | 18.20 | 18.38 | 17.59 | 4.36% | 3.57% | 410584 | 74390万 | 209.18 | 215.76 | 42.69 | 12 | 烽火通信 | 2024-04-26 五 | 16.46 | 16.34 | 17.44 | 17.50 | 16.46 | 6.73% | 3.73% | 428913 | 73660万 | 200.44 | 206.75 | 47.27 | 13 | 烽火通信 | 2024-04-25 四 | 16.55 | 16.63 | 16.34 | 16.55 | 16.26 | -1.74% | 1.33% | 152324 | 24958万 | 187.8 | 193.71 | 44.29 | 14 | 烽火通信 | 2024-04-24 三 | 16.15 | 16.05 | 16.63 | 16.65 | 16.13 | 3.61% | 1.97% | 226053 | 37115万 | 191.13 | 197.15 | 45.07 | 15 | 烽火通信 | 2024-04-23 二 | 16.43 | 16.23 | 16.05 | 16.68 | 15.96 | -1.11% | 1.49% | 171738 | 27792万 | 184.47 | 190.27 | 43.5 | 16 | 烽火通信 | 2024-04-22 一 | 16.30 | 16.83 | 16.23 | 16.50 | 15.57 | -3.57% | 2.52% | 289760 | 46761万 | 186.53 | 192.41 | 43.99 | 17 | 烽火通信 | 2024-04-19 五 | 17.30 | 17.44 | 16.83 | 17.42 | 16.67 | -3.50% | 2.51% | 287957 | 48838万 | 193.43 | 199.52 | 45.62 | 18 | 烽火通信 | 2024-04-18 四 | 16.99 | 17.08 | 17.44 | 18.00 | 16.67 | 2.11% | 3.61% | 414718 | 71858万 | 200.44 | 206.75 | 47.27 | 19 | 烽火通信 | 2024-04-17 三 | 16.68 | 16.37 | 17.08 | 17.11 | 16.60 | 4.34% | 2.26% | 259202 | 43899万 | 196.3 | 202.48 | 46.29 | 20 | 烽火通信 | 2024-04-16 二 | 16.85 | 17.00 | 16.37 | 17.25 | 16.31 | -3.71% | 2.48% | 285266 | 47834万 | 188.14 | 194.07 | 44.37 | 21 | 烽火通信 | 2024-04-15 一 | 16.70 | 16.84 | 17.00 | 17.34 | 16.70 | 0.95% | 2.78% | 319120 | 54391万 | 195.38 | 201.53 | 46.08 | 22 | 烽火通信 | 2024-04-12 五 | 16.51 | 16.34 | 16.84 | 17.58 | 16.50 | 3.06% | 3.03% | 347691 | 59256万 | 193.55 | 199.64 | 45.64 | 23 | 烽火通信 | 2024-04-11 四 | 16.15 | 16.31 | 16.34 | 16.62 | 16.15 | 0.18% | 1.40% | 160425 | 26430万 | 187.8 | 193.71 | 44.29 | 24 | 烽火通信 | 2024-04-10 三 | 16.71 | 16.75 | 16.31 | 16.72 | 16.15 | -2.63% | 1.47% | 168419 | 27522万 | 187.45 | 193.35 | 44.21 | 25 | 烽火通信 | 2024-04-09 二 | 16.90 | 16.95 | 16.75 | 17.05 | 16.58 | -1.18% | 1.51% | 173415 | 28946万 | 192.51 | 198.57 | 45.4 | 26 | 烽火通信 | 2024-04-08 一 | 17.22 | 17.23 | 16.95 | 17.30 | 16.90 | -1.63% | 1.47% | 169521 | 28945万 | 194.81 | 200.94 | 45.94 | 27 | 烽火通信 | 2024-04-03 三 | 17.55 | 17.71 | 17.23 | 17.67 | 17.11 | -2.71% | 1.53% | 175536 | 30357万 | 198.03 | 204.26 | 46.7 | 28 | 烽火通信 | 2024-04-02 二 | 18.01 | 18.19 | 17.71 | 18.14 | 17.56 | -2.64% | 2.00% | 229811 | 40811万 | 203.54 | 209.95 | 48 | 29 | 烽火通信 | 2024-04-01 一 | 18.05 | 17.93 | 18.19 | 18.52 | 18.01 | 1.45% | 2.48% | 284726 | 51932万 | 209.06 | 215.64 | 49.3 | 30 | 烽火通信 | 2024-03-29 五 | 17.76 | 17.84 | 17.93 | 17.99 | 17.30 | 0.50% | 2.23% | 256248 | 45407万 | 206.07 | 212.56 | 48.6 | 31 | 烽火通信 | 2024-03-28 四 | 16.84 | 16.87 | 17.84 | 18.02 | 16.81 | 5.75% | 3.55% | 408362 | 71766万 | 205.04 | 211.49 | 48.35 | 32 | 烽火通信 | 2024-03-27 三 | 17.70 | 17.57 | 16.87 | 17.81 | 16.85 | -3.98% | 2.80% | 321699 | 55119万 | 193.89 | 199.99 | 45.72 | 33 | 烽火通信 | 2024-03-26 二 | 18.00 | 18.38 | 17.57 | 18.49 | 17.52 | -4.41% | 3.93% | 452150 | 80916万 | 201.94 | 208.29 | 47.62 | 34 | 烽火通信 | 2024-03-25 一 | 18.80 | 18.64 | 18.38 | 19.06 | 18.35 | -1.39% | 3.61% | 414487 | 77753万 | 211.24 | 217.89 | 49.82 | 35 | 烽火通信 | 2024-03-22 五 | 19.30 | 19.33 | 18.64 | 19.41 | 18.52 | -3.57% | 4.07% | 467407 | 88178万 | 214.23 | 220.98 | 50.52 | 36 | 烽火通信 | 2024-03-21 四 | 19.70 | 19.99 | 19.33 | 19.95 | 19.23 | -3.30% | 4.96% | 570107 | 111250万 | 222.16 | 229.16 | 52.39 | 37 | 烽火通信 | 2024-03-20 三 | 20.66 | 20.59 | 19.99 | 20.88 | 19.67 | -2.91% | 6.26% | 720012 | 144281万 | 229.75 | 236.98 | 54.18 | 38 | 烽火通信 | 2024-03-19 二 | 21.38 | 20.35 | 20.59 | 21.38 | 20.00 | 1.18% | 9.28% | 1066348 | 220015万 | 236.64 | 244.09 | 55.81 | 39 | 烽火通信 | 2024-03-18 一 | 18.72 | 18.50 | 20.35 | 20.35 | 18.70 | 10.00% | 5.43% | 623819 | 123260万 | 233.89 | 241.25 | 55.16 | 40 | 烽火通信 | 2024-03-15 五 | 18.29 | 18.40 | 18.50 | 18.51 | 18.02 | 0.54% | 2.24% | 258000 | 47020万 | 212.62 | 219.32 | 50.14 | 41 | 烽火通信 | 2024-03-14 四 | 18.20 | 18.58 | 18.40 | 18.71 | 18.10 | -0.97% | 2.21% | 253937 | 46843万 | 211.47 | 218.13 | 49.87 | 42 | 烽火通信 | 2024-03-08 五 | 18.08 | 18.03 | 19.13 | 19.21 | 17.90 | 6.10% | 4.33% | 497859 | 93211万 | 219.86 | 226.78 | 51.85 | 43 | 烽火通信 | 2024-03-07 四 | 18.58 | 18.64 | 18.03 | 18.72 | 17.96 | -3.27% | 3.35% | 384496 | 70417万 | 207.22 | 213.74 | 48.87 | 44 | 烽火通信 | 2024-03-06 三 | 18.46 | 18.66 | 18.64 | 18.96 | 18.39 | -0.11% | 3.41% | 392171 | 73104万 | 214.23 | 220.98 | 50.52 | 45 | 烽火通信 | 2024-03-05 二 | 19.13 | 19.48 | 18.66 | 19.48 | 18.46 | -4.21% | 5.38% | 618777 | 117354万 | 214.46 | 221.21 | 50.58 | 46 | 烽火通信 | 2024-03-04 一 | 18.92 | 18.48 | 19.48 | 19.50 | 18.44 | 5.41% | 6.11% | 702806 | 134163万 | 223.89 | 230.93 | 52.8 | 47 | 烽火通信 | 2024-03-01 五 | 17.89 | 18.04 | 18.48 | 18.66 | 17.75 | 2.44% | 5.10% | 586531 | 107420万 | 212.39 | 219.08 | 50.09 | 48 | 烽火通信 | 2024-02-29 四 | 16.96 | 17.03 | 18.04 | 18.16 | 16.93 | 5.93% | 4.81% | 553308 | 98370万 | 207.34 | 213.86 | 48.89 | 49 | 烽火通信 | 2024-02-28 三 | 18.13 | 17.96 | 17.03 | 18.47 | 17.03 | -5.18% | 6.03% | 692477 | 123191万 | 195.73 | 201.89 | 46.16 | 50 | 烽火通信 | 2024-02-27 二 | 16.11 | 16.33 | 17.96 | 17.96 | 16.06 | 9.98% | 5.30% | 608800 | 105135万 | 206.42 | 212.91 | 48.68 | 51 | 烽火通信 | 2024-02-26 一 | 16.20 | 15.93 | 16.33 | 16.55 | 16.01 | 2.51% | 3.35% | 384526 | 62649万 | 187.68 | 193.59 | 44.26 | 52 | 烽火通信 | 2024-02-23 五 | 15.96 | 15.57 | 15.93 | 15.98 | 15.60 | 2.31% | 2.70% | 310753 | 49182万 | 183.09 | 188.85 | 43.18 | 53 | 烽火通信 | 2024-02-22 四 | 15.29 | 14.84 | 15.57 | 15.66 | 15.20 | 4.92% | 2.53% | 291001 | 44961万 | 178.95 | 184.58 | 42.2 | 54 | 烽火通信 | 2024-02-21 三 | 14.80 | 14.96 | 14.84 | 15.22 | 14.69 | -0.80% | 1.43% | 164339 | 24620万 | 170.56 | 175.93 | 40.22 | 55 | 烽火通信 | 2024-02-20 二 | 15.13 | 15.34 | 14.96 | 15.19 | 14.76 | -2.48% | 1.56% | 179081 | 26723万 | 171.94 | 177.35 | 40.55 | 56 | 烽火通信 | 2024-02-19 一 | 15.16 | 14.73 | 15.34 | 15.38 | 14.90 | 4.14% | 2.23% | 256193 | 38738万 | 176.31 | 181.85 | 41.58 | 57 | 烽火通信 | 2024-02-08 四 | 14.42 | 14.20 | 14.73 | 15.29 | 14.42 | 3.73% | 2.19% | 251445 | 37652万 | 169.29 | 174.62 | 39.92 | 58 | 烽火通信 | 2024-02-07 三 | 13.29 | 13.28 | 14.20 | 14.23 | 13.19 | 6.93% | 2.35% | 269904 | 37691万 | 163.2 | 168.34 | 38.49 | 59 | 烽火通信 | 2024-02-06 二 | 12.32 | 12.41 | 13.28 | 13.36 | 12.17 | 7.01% | 1.73% | 199192 | 25518万 | 152.63 | 157.43 | 35.99 | 60 | 烽火通信 | 2024-02-05 一 | 12.76 | 12.89 | 12.41 | 12.88 | 11.88 | -3.72% | 1.81% | 208090 | 25736万 | 142.63 | 147.12 | 33.64 | 61 | 烽火通信 | 2024-02-02 五 | 13.34 | 13.30 | 12.89 | 13.62 | 12.41 | -3.08% | 1.54% | 176968 | 23046万 | 148.15 | 152.81 | 34.94 | 62 | 烽火通信 | 2024-02-01 四 | 13.20 | 13.34 | 13.30 | 13.74 | 13.11 | -0.30% | 1.02% | 116836 | 15696万 | 152.86 | 157.67 | 36.05 | 63 | 烽火通信 | 2024-01-31 三 | 13.73 | 13.95 | 13.34 | 14.07 | 13.25 | -4.37% | 1.42% | 163203 | 22136万 | 153.32 | 158.14 | 36.16 | 64 | 烽火通信 | 2024-01-30 二 | 14.15 | 14.34 | 13.95 | 14.57 | 13.92 | -2.72% | 0.98% | 112496 | 16074万 | 160.33 | 165.38 | 37.81 | 65 | 烽火通信 | 2024-01-29 一 | 14.69 | 14.69 | 14.34 | 14.79 | 14.27 | -2.38% | 1.00% | 114700 | 16557万 | 164.81 | 170 | 38.87 | 66 | 烽火通信 | 2024-01-26 五 | 14.94 | 14.91 | 14.69 | 15.00 | 14.63 | -1.48% | 1.04% | 119768 | 17712万 | 168.83 | 174.15 | 39.82 | 67 | 烽火通信 | 2024-01-25 四 | 14.16 | 14.13 | 14.91 | 14.93 | 14.01 | 5.52% | 1.43% | 164222 | 24028万 | 171.36 | 176.76 | 40.41 | 68 | 烽火通信 | 2024-01-24 三 | 14.10 | 13.93 | 14.13 | 14.15 | 13.55 | 1.44% | 1.00% | 115134 | 15976万 | 162.4 | 167.51 | 38.3 | 69 | 烽火通信 | 2024-01-23 二 | 13.64 | 13.54 | 13.93 | 14.05 | 13.50 | 2.88% | 1.20% | 138438 | 19139万 | 160.1 | 165.14 | 37.76 | 70 | 烽火通信 | 2024-01-22 一 | 14.52 | 14.33 | 13.54 | 14.98 | 13.45 | -5.51% | 1.35% | 154622 | 21746万 | 155.62 | 160.52 | 36.7 | 71 | 烽火通信 | 2024-01-19 五 | 14.48 | 14.48 | 14.33 | 14.63 | 14.31 | -1.04% | 0.71% | 81574 | 11790万 | 164.7 | 169.88 | 38.84 | 72 | 烽火通信 | 2024-01-18 四 | 14.30 | 14.33 | 14.48 | 14.49 | 13.96 | 1.05% | 1.10% | 126313 | 17936万 | 166.42 | 171.66 | 39.25 | 73 | 烽火通信 | 2024-01-17 三 | 14.67 | 14.73 | 14.33 | 14.83 | 14.33 | -2.72% | 0.62% | 70962 | 10355万 | 164.7 | 169.88 | 38.84 | 74 | 烽火通信 | 2024-01-16 二 | 14.74 | 14.80 | 14.73 | 14.83 | 14.47 | -0.47% | 0.80% | 91971 | 13431万 | 169.29 | 174.62 | 39.92 | 75 | 烽火通信 | 2024-01-15 一 | 14.77 | 14.85 | 14.80 | 14.92 | 14.60 | -0.34% | 0.78% | 89928 | 13280万 | 170.1 | 175.45 | 40.11 | 76 | 烽火通信 | 2024-01-12 五 | 15.11 | 15.17 | 14.85 | 15.24 | 14.80 | -2.11% | 0.85% | 97867 | 14639万 | 170.67 | 176.05 | 40.25 | 77 | 烽火通信 | 2024-01-11 四 | 14.82 | 14.86 | 15.17 | 15.32 | 14.82 | 2.09% | 0.84% | 96692 | 14656万 | 174.35 | 179.84 | 41.12 | 78 | 烽火通信 | 2024-01-10 三 | 15.05 | 15.10 | 14.86 | 15.07 | 14.81 | -1.59% | 0.66% | 76272 | 11388万 | 170.79 | 176.16 | 40.28 | 79 | 烽火通信 | 2024-01-09 二 | 15.28 | 15.20 | 15.10 | 15.45 | 14.97 | -0.66% | 0.87% | 100555 | 15269万 | 173.55 | 179.01 | 40.93 | 80 | 烽火通信 | 2024-01-08 一 | 15.65 | 15.65 | 15.20 | 15.65 | 15.19 | -2.88% | 0.80% | 92342 | 14167万 | 174.7 | 180.19 | 41.2 | 81 | 烽火通信 | 2024-01-05 五 | 15.96 | 15.91 | 15.65 | 16.01 | 15.58 | -1.63% | 0.98% | 112262 | 17671万 | 179.87 | 185.53 | 42.42 | 82 | 烽火通信 | 2024-01-04 四 | 15.89 | 15.89 | 15.91 | 16.10 | 15.82 | 0.13% | 0.99% | 114155 | 18218万 | 182.86 | 188.61 | 43.12 | 83 | 烽火通信 | 2024-01-03 三 | 16.40 | 16.43 | 15.89 | 16.40 | 15.88 | -3.29% | 1.46% | 167398 | 26880万 | 182.63 | 188.37 | 43.07 | 84 | 烽火通信 | 2024-01-02 二 | 16.70 | 16.64 | 16.43 | 16.74 | 16.43 | -1.26% | 0.74% | 85581 | 14179万 | 188.83 | 194.78 | 44.53 | 85 | 烽火通信 | 2023-12-29 五 | 16.45 | 16.47 | 16.64 | 16.70 | 16.36 | 1.03% | 1.10% | 126846 | 21034万 | 191.25 | 197.27 | 45.1 | 86 | 烽火通信 | 2023-12-28 四 | 16.14 | 16.11 | 16.47 | 16.55 | 15.98 | 2.23% | 1.14% | 131137 | 21468万 | 189.29 | 195.25 | 44.64 | 87 | 烽火通信 | 2023-12-27 三 | 16.01 | 16.01 | 16.11 | 16.17 | 15.90 | 0.62% | 0.78% | 89289 | 14349万 | 185.16 | 190.98 | 43.66 | 88 | 烽火通信 | 2023-12-26 二 | 16.35 | 16.40 | 16.01 | 16.44 | 15.92 | -2.38% | 0.75% | 86227 | 13853万 | 184.01 | 189.8 | 43.39 | 89 | 烽火通信 | 2023-12-25 一 | 16.33 | 16.29 | 16.40 | 16.49 | 16.20 | 0.68% | 0.63% | 71939 | 11755万 | 188.49 | 194.42 | 44.45 | 90 | 烽火通信 | 2023-12-22 五 | 16.60 | 16.54 | 16.29 | 16.63 | 16.23 | -1.51% | 0.98% | 112865 | 18505万 | 187.22 | 193.12 | 44.15 | 91 | 烽火通信 | 2023-12-21 四 | 16.50 | 16.57 | 16.54 | 16.95 | 16.36 | -0.18% | 1.11% | 128010 | 21207万 | 190.1 | 196.08 | 44.83 | 92 | 烽火通信 | 2023-12-20 三 | 17.23 | 17.22 | 16.57 | 17.26 | 16.51 | -3.77% | 1.22% | 140283 | 23527万 | 190.44 | 196.44 | 44.91 | 93 | 烽火通信 | 2023-12-19 二 | 17.21 | 17.22 | 17.22 | 17.27 | 17.07 | 0.00% | 0.56% | 64397 | 11048万 | 197.91 | 204.14 | 46.67 | 94 | 烽火通信 | 2023-12-18 一 | 17.53 | 17.57 | 17.22 | 17.57 | 17.10 | -1.99% | 1.16% | 132944 | 23032万 | 197.91 | 204.14 | 46.67 | 95 | 烽火通信 | 2023-12-15 五 | 18.01 | 17.98 | 17.57 | 18.05 | 17.57 | -2.28% | 1.02% | 117334 | 20798万 | 201.94 | 208.29 | 47.62 | 96 | 烽火通信 | 2023-12-14 四 | 18.02 | 18.00 | 17.98 | 18.31 | 17.95 | -0.11% | 0.78% | 89449 | 16197万 | 206.65 | 213.15 | 48.73 | 97 | 烽火通信 | 2023-12-13 三 | 18.12 | 18.24 | 18.00 | 18.27 | 17.98 | -1.32% | 0.62% | 71576 | 12964万 | 206.88 | 213.39 | 48.79 | 98 | 烽火通信 | 2023-12-12 二 | 18.27 | 18.29 | 18.24 | 18.45 | 18.13 | -0.27% | 0.80% | 91625 | 16737万 | 209.64 | 216.23 | 49.44 | 99 | 烽火通信 | 2023-12-11 一 | 18.23 | 18.32 | 18.29 | 18.34 | 17.87 | -0.16% | 1.46% | 168237 | 30434万 | 210.21 | 216.83 | 49.57 | 100 | 烽火通信 | 2023-12-08 五 | 17.87 | 17.85 | 18.32 | 18.54 | 17.87 | 2.63% | 1.56% | 178826 | 32660万 | 210.56 | 217.18 | 49.65 | 101 | 烽火通信 | 2023-12-07 四 | 17.50 | 17.53 | 17.85 | 17.95 | 17.42 | 1.83% | 0.88% | 101207 | 17980万 | 205.15 | 211.61 | 48.38 | 102 | 烽火通信 | 2023-12-06 三 | 17.46 | 17.62 | 17.53 | 17.68 | 17.42 | -0.51% | 1.00% | 115034 | 20199万 | 201.48 | 207.82 | 47.51 | 103 | 烽火通信 | 2023-12-05 二 | 18.50 | 18.54 | 17.62 | 18.54 | 17.61 | -4.96% | 1.75% | 200919 | 35898万 | 202.51 | 208.88 | 47.76 | 104 | 烽火通信 | 2023-12-04 一 | 18.40 | 18.27 | 18.54 | 18.70 | 18.25 | 1.48% | 1.99% | 228650 | 42314万 | 213.08 | 219.79 | 50.25 | 105 | 烽火通信 | 2023-12-01 五 | 17.79 | 17.82 | 18.27 | 18.31 | 17.71 | 2.53% | 1.33% | 153057 | 27644万 | 209.98 | 216.59 | 49.52 | 106 | 烽火通信 | 2023-11-30 四 | 17.98 | 18.00 | 17.82 | 18.02 | 17.69 | -1.00% | 1.07% | 123012 | 21917万 | 204.81 | 211.25 | 48.3 | 107 | 烽火通信 | 2023-11-29 三 | 18.23 | 18.32 | 18.00 | 18.26 | 17.88 | -1.75% | 1.59% | 182211 | 32788万 | 206.88 | 213.39 | 48.79 | 108 | 烽火通信 | 2023-11-28 二 | 18.42 | 18.42 | 18.32 | 18.45 | 18.12 | -0.54% | 0.98% | 112159 | 20474万 | 210.56 | 217.18 | 49.65 | 109 | 烽火通信 | 2023-11-24 五 | 19.03 | 19.04 | 18.52 | 19.04 | 18.43 | -2.73% | 1.49% | 171468 | 31917万 | 212.85 | 219.55 | 50.2 | 110 | 烽火通信 | 2023-11-23 四 | 18.99 | 19.05 | 19.04 | 19.11 | 18.74 | -0.05% | 1.32% | 152211 | 28819万 | 218.83 | 225.72 | 51.61 | 111 | 烽火通信 | 2023-11-22 三 | 19.26 | 19.35 | 19.05 | 19.37 | 19.00 | -1.55% | 1.14% | 131496 | 25262万 | 218.95 | 225.84 | 51.63 | 112 | 烽火通信 | 2023-11-21 二 | 19.71 | 19.72 | 19.35 | 19.80 | 19.33 | -1.88% | 1.16% | 133020 | 25917万 | 222.39 | 229.39 | 52.45 | 113 | 烽火通信 | 2023-11-20 一 | 19.80 | 19.80 | 19.72 | 19.93 | 19.65 | -0.40% | 1.56% | 179214 | 35431万 | 226.65 | 233.78 | 53.45 | 114 | 烽火通信 | 2023-11-17 五 | 19.99 | 20.41 | 19.80 | 20.05 | 19.60 | -2.99% | 2.25% | 258503 | 51136万 | 227.57 | 234.73 | 53.67 | 115 | 烽火通信 | 2023-11-16 四 | 20.11 | 20.41 | 20.41 | 20.85 | 19.91 | 0.00% | 1.77% | 200056 | 40912万 | 230.95 | 241.96 | 55.32 | 116 | 烽火通信 | 2023-11-15 三 | 20.17 | 20.03 | 20.41 | 20.54 | 19.75 | 1.90% | 1.94% | 219151 | 44310万 | 230.95 | 241.96 | 55.32 | 117 | 烽火通信 | 2023-11-14 二 | 20.03 | 20.02 | 20.03 | 20.29 | 19.92 | 0.05% | 1.13% | 127373 | 25596万 | 226.65 | 237.45 | 54.29 | 118 | 烽火通信 | 2023-11-13 一 | 19.76 | 19.72 | 20.02 | 20.08 | 19.76 | 1.52% | 1.09% | 123538 | 24643万 | 226.54 | 237.34 | 54.26 | 119 | 烽火通信 | 2023-11-10 五 | 19.70 | 19.90 | 19.72 | 19.99 | 19.57 | -0.90% | 1.56% | 176557 | 34824万 | 223.14 | 233.78 | 53.45 | 120 | 烽火通信 | 2023-11-09 四 | 20.20 | 20.10 | 19.90 | 20.35 | 19.80 | -1.00% | 1.67% | 189113 | 37956万 | 225.18 | 235.91 | 53.94 | 121 | 烽火通信 | 2023-11-08 三 | 20.23 | 19.85 | 20.10 | 20.99 | 19.81 | 1.26% | 2.65% | 299692 | 60820万 | 227.44 | 238.28 | 54.48 | 122 | 烽火通信 | 2023-11-07 二 | 19.27 | 19.27 | 19.85 | 19.95 | 19.11 | 3.01% | 1.98% | 224560 | 44009万 | 224.61 | 235.32 | 53.8 | 123 | 烽火通信 | 2023-11-06 一 | 18.97 | 18.84 | 19.27 | 19.42 | 18.84 | 2.28% | 2.00% | 225899 | 43262万 | 218.05 | 228.44 | 52.23 | 124 | 烽火通信 | 2023-11-03 五 | 18.25 | 18.50 | 18.84 | 19.10 | 18.21 | 1.84% | 2.38% | 269786 | 50745万 | 213.18 | 223.35 | 51.06 | 125 | 烽火通信 | 2023-11-02 四 | 18.05 | 17.79 | 18.50 | 18.95 | 17.83 | 3.99% | 3.04% | 343912 | 63395万 | 209.34 | 219.32 | 50.14 | 126 | 烽火通信 | 2023-11-01 三 | 18.05 | 17.97 | 17.79 | 18.10 | 17.68 | -1.00% | 1.24% | 140035 | 24936万 | 201.3 | 210.9 | 48.22 | 127 | 烽火通信 | 2023-10-31 二 | 17.79 | 17.99 | 17.97 | 18.26 | 17.72 | -0.11% | 1.61% | 181777 | 32646万 | 203.34 | 213.23 | 48.75 | 128 | 烽火通信 | 2023-10-30 一 | 18.79 | 18.78 | 17.99 | 18.79 | 17.38 | -4.21% | 3.96% | 447578 | 79453万 | 203.57 | 213.46 | 48.8 | 129 | 烽火通信 | 2023-10-27 五 | 18.68 | 18.82 | 18.78 | 18.88 | 18.37 | -0.21% | 1.81% | 204978 | 38325万 | 212.5 | 222.84 | 51.5 | 130 | 烽火通信 | 2023-10-26 四 | 18.98 | 19.07 | 18.82 | 19.58 | 18.75 | -1.31% | 2.53% | 286006 | 54749万 | 212.96 | 223.31 | 51.61 | 131 | 烽火通信 | 2023-10-25 三 | 19.25 | 19.03 | 19.07 | 20.08 | 19.02 | 0.21% | 2.36% | 266855 | 51841万 | 215.79 | 226.28 | 52.29 | 132 | 烽火通信 | 2023-10-24 二 | 19.26 | 19.38 | 19.03 | 19.35 | 18.63 | -1.81% | 1.64% | 185749 | 35260万 | 215.33 | 225.8 | 52.18 | 133 | 烽火通信 | 2023-10-23 一 | 19.17 | 19.31 | 19.38 | 19.90 | 19.06 | 0.36% | 1.72% | 195105 | 38014万 | 219.29 | 229.96 | 53.14 | 134 | 烽火通信 | 2023-10-20 五 | 19.99 | 20.20 | 19.31 | 20.32 | 19.18 | -4.41% | 2.28% | 258375 | 50469万 | 218.5 | 229.13 | 52.95 | 135 | 烽火通信 | 2023-10-19 四 | 21.37 | 21.35 | 20.20 | 21.37 | 19.85 | -5.39% | 3.44% | 389150 | 79201万 | 228.57 | 239.69 | 55.39 | 136 | 烽火通信 | 2023-10-18 三 | 21.70 | 20.70 | 21.35 | 22.50 | 20.94 | 3.14% | 4.58% | 518019 | 111705万 | 241.59 | 253.33 | 58.54 | 137 | 烽火通信 | 2023-10-17 二 | 20.47 | 20.69 | 20.70 | 21.16 | 20.40 | 0.05% | 1.76% | 199492 | 41477万 | 234.23 | 245.62 | 56.76 | 138 | 烽火通信 | 2023-10-16 一 | 20.03 | 19.85 | 20.69 | 21.23 | 20.00 | 4.23% | 3.09% | 349121 | 72842万 | 234.12 | 245.5 | 56.73 | 139 | 烽火通信 | 2023-10-13 五 | 19.45 | 19.63 | 19.85 | 20.10 | 19.32 | 1.12% | 1.25% | 141325 | 28018万 | 224.61 | 235.53 | 54.43 | 140 | 烽火通信 | 2023-10-12 四 | 20.11 | 20.08 | 19.63 | 20.14 | 19.55 | -2.24% | 1.39% | 156823 | 31038万 | 222.12 | 232.92 | 53.83 | 141 | 烽火通信 | 2023-10-11 三 | 19.69 | 19.73 | 20.08 | 20.16 | 19.56 | 1.77% | 1.66% | 187606 | 37449万 | 227.21 | 238.26 | 55.06 | 142 | 烽火通信 | 2023-10-10 二 | 19.80 | 19.70 | 19.73 | 20.00 | 19.49 | 0.15% | 1.48% | 167614 | 33082万 | 223.25 | 234.11 | 54.1 | 143 | 烽火通信 | 2023-10-09 一 | 19.61 | 19.55 | 19.70 | 20.36 | 19.37 | 0.77% | 1.90% | 215246 | 42729万 | 222.91 | 233.75 | 54.02 | 144 | 烽火通信 | 2023-09-28 四 | 19.35 | 19.26 | 19.55 | 19.71 | 19.06 | 1.51% | 1.51% | 170364 | 33134万 | 221.22 | 231.97 | 53.61 | 145 | 烽火通信 | 2023-09-27 三 | 19.60 | 19.84 | 19.26 | 19.70 | 19.00 | -2.92% | 2.16% | 244321 | 47078万 | 217.94 | 228.53 | 52.81 | 146 | 烽火通信 | 2023-09-26 二 | 19.87 | 19.92 | 19.84 | 20.06 | 19.63 | -0.40% | 1.13% | 127493 | 25308万 | 224.5 | 235.41 | 54.4 | 147 | 烽火通信 | 2023-09-25 一 | 19.90 | 20.09 | 19.92 | 20.03 | 19.71 | -0.85% | 1.67% | 188465 | 37410万 | 225.4 | 236.36 | 54.62 | 148 | 烽火通信 | 2023-09-22 五 | 19.08 | 19.00 | 20.09 | 20.38 | 18.94 | 5.74% | 3.32% | 376094 | 74131万 | 227.33 | 238.38 | 55.09 | 149 | 烽火通信 | 2023-09-21 四 | 18.55 | 18.55 | 19.00 | 19.52 | 18.38 | 2.43% | 1.96% | 222012 | 42475万 | 214.99 | 225.45 | 52.1 | 150 | 烽火通信 | 2023-09-20 三 | 18.30 | 18.44 | 18.55 | 19.06 | 18.30 | 0.60% | 1.12% | 126231 | 23681万 | 209.9 | 220.11 | 50.87 | 151 | 烽火通信 | 2023-09-19 二 | 18.83 | 18.86 | 18.44 | 18.90 | 18.40 | -2.23% | 0.99% | 111959 | 20777万 | 208.66 | 218.8 | 50.56 | 152 | 烽火通信 | 2023-09-18 一 | 18.86 | 18.88 | 18.86 | 19.10 | 18.75 | -0.11% | 1.38% | 156691 | 29633万 | 213.41 | 223.79 | 51.72 | 153 | 烽火通信 | 2023-09-15 五 | 19.21 | 19.27 | 18.88 | 19.45 | 18.78 | -2.02% | 1.82% | 205670 | 39137万 | 213.64 | 224.02 | 51.77 | 154 | 烽火通信 | 2023-09-14 四 | 19.50 | 19.45 | 19.27 | 19.64 | 19.15 | -0.93% | 1.58% | 179344 | 34680万 | 218.05 | 228.65 | 52.84 | 155 | 烽火通信 | 2023-09-13 三 | 19.80 | 19.89 | 19.45 | 19.80 | 19.11 | -2.21% | 2.46% | 278165 | 53908万 | 220.09 | 230.79 | 53.33 | 156 | 烽火通信 | 2023-09-12 二 | 19.45 | 19.60 | 19.89 | 20.20 | 19.43 | 1.48% | 2.91% | 329419 | 65548万 | 225.06 | 236.01 | 54.54 | 157 | 烽火通信 | 2023-09-11 一 | 19.18 | 19.26 | 19.60 | 19.91 | 19.06 | 1.77% | 3.04% | 343641 | 66916万 | 221.78 | 232.57 | 53.74 | 158 | 烽火通信 | 2023-09-08 五 | 18.40 | 18.54 | 19.26 | 19.60 | 18.10 | 3.88% | 2.93% | 331392 | 62955万 | 217.94 | 228.53 | 52.81 | 159 | 烽火通信 | 2023-09-07 四 | 19.18 | 19.31 | 18.54 | 19.18 | 18.50 | -3.99% | 2.07% | 233743 | 43775万 | 209.79 | 219.99 | 50.84 | 160 | 烽火通信 | 2023-09-06 三 | 18.60 | 18.87 | 19.31 | 19.36 | 18.16 | 2.33% | 3.37% | 380775 | 71791万 | 218.5 | 229.13 | 52.95 | 161 | 烽火通信 | 2023-09-05 二 | 19.00 | 18.67 | 18.87 | 19.78 | 18.69 | 1.07% | 5.86% | 663131 | 127832万 | 213.52 | 223.9 | 51.74 | 162 | 烽火通信 | 2023-09-04 一 | 18.00 | 17.88 | 18.67 | 18.78 | 17.96 | 4.42% | 4.20% | 475406 | 87313万 | 211.26 | 221.53 | 51.19 | 163 | 烽火通信 | 2023-09-01 五 | 17.61 | 17.78 | 17.88 | 17.88 | 17.16 | 0.56% | 2.21% | 249521 | 43792万 | 202.32 | 212.16 | 49.03 | 164 | 烽火通信 | 2023-08-31 四 | 16.99 | 17.08 | 17.78 | 18.52 | 16.90 | 4.10% | 3.97% | 449263 | 80069万 | 201.19 | 210.97 | 48.75 | 165 | 烽火通信 | 2023-08-30 三 | 16.84 | 16.88 | 17.08 | 17.27 | 16.78 | 1.18% | 1.67% | 188520 | 32126万 | 193.27 | 202.67 | 46.83 | 166 | 烽火通信 | 2023-08-29 二 | 16.65 | 16.74 | 16.88 | 17.04 | 16.55 | 0.84% | 1.21% | 137208 | 23088万 | 191 | 200.29 | 46.29 | 167 | 烽火通信 | 2023-08-28 一 | 16.96 | 16.16 | 16.74 | 17.28 | 16.70 | 3.59% | 1.42% | 161071 | 27426万 | 189.42 | 198.63 | 45.9 | 168 | 烽火通信 | 2023-08-25 五 | 16.50 | 16.63 | 16.16 | 16.56 | 16.06 | -2.83% | 0.80% | 90084 | 14627万 | 182.86 | 191.75 | 44.31 | 169 | 烽火通信 | 2023-08-23 三 | 17.07 | 17.22 | 16.78 | 17.15 | 16.78 | -2.56% | 0.62% | 70665 | 11940万 | 189.87 | 199.11 | 47.82 | 170 | 烽火通信 | 2023-08-22 二 | 16.96 | 16.76 | 17.22 | 17.30 | 16.70 | 2.74% | 0.84% | 94724 | 16071万 | 194.85 | 204.33 | 49.07 |
|
行情刷新 | 流通股东
|