烽火通信

sh600498 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

30.86

涨跌幅

-3.98%

成交量

33,299,200 股

成交额

1,048,286,464 元

换手率

2.62%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	32.15	30.86	32.29	30.85	-3.98%	33,299,200	1,048,286,464	2.62
2026-10-13	31.01	32.14	32.66	30.50	+0.34%	51,889,800	1,637,569,792	4.08
2026-10-12	33.50	32.03	33.54	32.00	-4.81%	40,829,300	1,326,614,016	3.21
2026-10-09	33.90	33.65	34.15	31.96	-2.44%	60,415,500	2,002,714,496	4.75
2026-10-08	36.40	34.49	36.47	34.11	-3.39%	51,398,200	1,802,379,648	4.04
2026-09-30	36.60	35.70	36.80	35.60	-1.60%	44,804,000	1,614,674,432	3.52
2026-09-29	35.88	36.28	36.71	34.89	-1.87%	68,608,500	2,450,668,800	5.40
2026-09-28	40.75	36.97	40.75	36.97	-10.00%	72,101,900	2,708,425,728	5.67
2026-09-24	42.19	41.08	42.50	41.06	-3.43%	41,878,700	1,740,050,304	3.29
2026-09-23	43.45	42.54	43.72	42.30	-2.23%	55,966,900	2,394,684,672	4.40
2026-09-22	45.00	43.51	45.18	43.24	-1.45%	81,730,100	3,619,411,968	6.43
2026-09-21	44.50	44.15	45.24	43.92	+0.36%	85,299,300	3,787,477,504	6.71
2026-09-18	44.62	43.99	44.71	43.04	+1.31%	120,202,000	5,272,061,952	9.45
2026-09-17	42.00	43.42	44.68	41.98	+2.70%	132,563,800	5,766,061,056	10.42
2026-09-16	40.27	42.28	42.90	40.02	+4.99%	130,602,900	5,476,142,080	10.27
2026-09-15	39.51	40.27	41.08	39.03	-0.89%	74,780,800	3,003,081,472	5.88
2026-09-14	40.76	40.63	41.44	38.55	-0.29%	86,896,700	3,481,899,520	6.83
2026-09-11	39.30	40.75	41.50	39.02	+1.54%	103,663,200	4,190,976,512	8.15
2026-09-10	40.56	40.13	41.70	40.03	-2.22%	60,414,800	2,450,766,336	4.75
2026-09-09	40.80	41.04	42.12	40.65	+1.99%	99,413,500	4,106,070,016	7.82
2026-09-08	39.43	40.24	41.20	39.34	+3.21%	108,558,700	4,383,234,560	8.54
2026-09-07	38.36	38.99	39.29	38.00	+3.15%	60,132,400	2,331,459,072	4.73
2026-09-04	39.77	37.80	39.87	37.42	-3.96%	69,158,700	2,669,254,912	5.44
2026-09-03	40.60	39.36	40.70	38.65	-1.89%	75,393,300	2,961,674,496	5.93
2026-09-02	40.00	40.12	40.96	39.86	-1.52%	63,341,200	2,558,941,696	4.98
2026-09-01	42.58	40.74	42.82	40.60	-4.05%	94,191,100	3,871,243,520	7.41
2026-08-31	40.50	42.46	43.75	40.41	+3.11%	101,712,700	4,323,454,976	8.00
2026-08-28	42.29	41.18	43.18	41.13	-3.58%	103,637,600	4,362,312,704	8.15
2026-08-27	38.92	42.71	42.88	38.82	+7.94%	157,623,700	6,576,927,744	12.40
2026-08-26	40.69	39.57	41.00	39.04	-2.68%	88,411,000	3,527,881,728	6.95

需要全历史数据与程序化访问？查看烽火通信日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600498 获取全部历史日线。