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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 40.02 | 40.58 | 40.02 | 40.40 | +0.72% | 0.79 | 8.64% |
| 2025-07-22 | 40.01 | 40.20 | 39.81 | 40.11 | +0.12% | 0.36 | 3.93% |
| 2025-07-21 | 39.76 | 40.15 | 39.60 | 40.06 | +0.83% | 0.32 | 3.57% |
| 2025-07-18 | 39.84 | 39.93 | 39.50 | 39.73 | -0.15% | 0.34 | 3.72% |
| 2025-07-17 | 39.97 | 40.00 | 39.63 | 39.79 | -0.45% | 0.22 | 2.38% |
| 2025-07-16 | 39.56 | 39.98 | 39.41 | 39.97 | +1.06% | 0.33 | 3.62% |
| 2025-07-15 | 39.78 | 39.95 | 39.02 | 39.55 | -0.48% | 0.44 | 4.91% |
| 2025-07-14 | 39.86 | 40.08 | 39.74 | 39.74 | -0.63% | 0.30 | 3.31% |
| 2025-07-11 | 40.01 | 40.27 | 39.86 | 39.99 | -0.27% | 0.35 | 3.84% |
| 2025-07-10 | 40.33 | 40.40 | 39.68 | 40.10 | -0.10% | 0.44 | 4.79% |
| 2025-07-09 | 40.35 | 40.46 | 40.00 | 40.14 | -0.77% | 0.37 | 4.04% |
| 2025-07-08 | 39.68 | 40.58 | 39.44 | 40.45 | +1.89% | 0.73 | 7.97% |
| 2025-07-07 | 39.02 | 39.83 | 39.00 | 39.70 | +1.38% | 0.52 | 5.80% |
| 2025-07-04 | 39.40 | 39.73 | 39.01 | 39.16 | -0.61% | 0.41 | 4.61% |
| 2025-07-03 | 38.98 | 39.41 | 38.86 | 39.40 | +1.29% | 0.44 | 4.97% |
| 2025-07-02 | 39.33 | 39.40 | 38.70 | 38.90 | -0.59% | 0.50 | 5.62% |
| 2025-07-01 | 38.82 | 39.33 | 38.82 | 39.13 | +0.18% | 0.23 | 2.53% |
| 2025-06-30 | 38.96 | 39.45 | 38.90 | 39.06 | -0.20% | 0.38 | 4.24% |
| 2025-06-27 | 38.60 | 39.29 | 38.50 | 39.14 | +1.27% | 0.37 | 4.13% |
| 2025-06-26 | 38.86 | 38.97 | 38.60 | 38.65 | -0.62% | 0.27 | 3.01% |