力聚热能 sh.603391
71.20
-0.15%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 71.30 | 73.00 | 70.65 | 71.20 | -0.15% | 1.03 | 6.35% |
| 2026-05-22 | 69.32 | 71.59 | 68.00 | 71.31 | +2.87% | 1.25 | 7.80% |
| 2026-05-21 | 69.23 | 70.60 | 68.32 | 69.32 | +0.13% | 1.33 | 8.38% |
| 2026-05-20 | 66.79 | 69.65 | 65.67 | 69.23 | +3.64% | 1.74 | 11.19% |
| 2026-05-19 | 63.00 | 66.95 | 62.40 | 66.80 | +6.18% | 2.08 | 13.95% |
| 2026-05-18 | 62.83 | 64.47 | 61.99 | 64.41 | +2.48% | 0.57 | 3.94% |
| 2026-05-15 | 64.61 | 65.00 | 62.44 | 62.85 | -0.77% | 0.48 | 3.32% |
| 2026-05-14 | 64.71 | 65.26 | 63.20 | 63.34 | -2.19% | 0.51 | 3.47% |
| 2026-05-13 | 66.58 | 66.78 | 64.56 | 64.76 | -1.63% | 0.56 | 3.78% |
| 2026-05-12 | 68.00 | 68.46 | 65.32 | 65.83 | -2.40% | 0.89 | 5.86% |
| 2026-05-11 | 65.75 | 68.00 | 65.72 | 67.45 | +3.10% | 0.85 | 5.56% |
| 2026-05-08 | 66.00 | 66.45 | 64.60 | 65.42 | -0.37% | 0.62 | 4.15% |
| 2026-05-07 | 63.82 | 67.13 | 63.46 | 65.66 | +3.47% | 1.03 | 6.87% |
| 2026-05-06 | 59.68 | 63.77 | 59.52 | 63.46 | +4.74% | 1.50 | 10.63% |
| 2026-04-30 | 59.00 | 62.99 | 59.00 | 60.59 | -4.21% | 1.07 | 7.74% |
| 2026-04-29 | 62.31 | 63.56 | 62.24 | 63.25 | +0.49% | 0.38 | 2.66% |
| 2026-04-28 | 63.50 | 64.11 | 62.57 | 62.94 | -1.38% | 0.46 | 3.23% |
| 2026-04-27 | 62.39 | 64.68 | 61.50 | 63.82 | +2.29% | 0.62 | 4.28% |
| 2026-04-24 | 62.25 | 63.80 | 62.25 | 62.39 | -1.17% | 0.59 | 4.09% |
| 2026-04-23 | 65.91 | 65.91 | 62.00 | 63.13 | -2.85% | 0.66 | 4.54% |