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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 40.36 | 40.68 | 40.35 | 40.60 | +0.25% | 0.42 | 4.51% |
| 2025-08-19 | 40.27 | 40.78 | 40.21 | 40.50 | +0.30% | 0.55 | 6.02% |
| 2025-08-18 | 39.73 | 40.45 | 39.68 | 40.38 | +1.82% | 0.60 | 6.57% |
| 2025-08-15 | 39.50 | 39.84 | 39.50 | 39.66 | +0.25% | 0.30 | 3.34% |
| 2025-08-14 | 40.20 | 40.42 | 39.43 | 39.56 | -1.71% | 0.51 | 5.62% |
| 2025-08-13 | 40.28 | 40.80 | 40.13 | 40.25 | -0.12% | 0.49 | 5.32% |
| 2025-08-12 | 40.19 | 40.45 | 39.99 | 40.30 | +0.62% | 0.49 | 5.33% |
| 2025-08-11 | 40.09 | 40.15 | 39.88 | 40.05 | +0.43% | 0.27 | 2.99% |
| 2025-08-08 | 39.99 | 40.16 | 39.85 | 39.88 | -0.20% | 0.17 | 1.91% |
| 2025-08-07 | 40.20 | 40.20 | 39.90 | 39.96 | -0.37% | 0.21 | 2.34% |
| 2025-08-06 | 40.07 | 40.20 | 39.83 | 40.11 | +0.30% | 0.28 | 3.12% |
| 2025-08-05 | 39.85 | 40.17 | 39.76 | 39.99 | +0.53% | 0.27 | 2.96% |
| 2025-08-04 | 39.78 | 39.92 | 39.70 | 39.78 | -0.05% | 0.23 | 2.54% |
| 2025-08-01 | 39.58 | 39.86 | 39.50 | 39.80 | +0.96% | 0.19 | 2.12% |
| 2025-07-31 | 39.72 | 39.86 | 39.38 | 39.42 | -0.73% | 0.33 | 3.61% |
| 2025-07-30 | 39.90 | 40.16 | 39.60 | 39.71 | -0.50% | 0.34 | 3.72% |
| 2025-07-29 | 40.15 | 40.15 | 39.69 | 39.91 | -0.70% | 0.40 | 4.46% |
| 2025-07-28 | 40.08 | 40.25 | 39.80 | 40.19 | +0.27% | 0.44 | 4.86% |
| 2025-07-25 | 40.76 | 40.76 | 39.92 | 40.08 | -3.28% | 1.16 | 12.69% |
| 2025-07-24 | 40.40 | 42.50 | 40.23 | 41.44 | +2.57% | 2.52 | 27.05% |