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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 65.36 | 65.64 | 63.90 | 64.98 | -0.58% | 0.52 | 3.53% |
| 2026-04-21 | 66.28 | 66.78 | 64.88 | 65.36 | -1.04% | 0.77 | 5.15% |
| 2026-04-20 | 65.15 | 66.66 | 64.93 | 66.05 | +1.38% | 0.91 | 6.04% |
| 2026-04-17 | 66.23 | 66.23 | 64.33 | 65.15 | -1.09% | 0.60 | 4.06% |
| 2026-04-16 | 67.61 | 67.61 | 65.50 | 65.87 | -2.57% | 0.90 | 6.01% |
| 2026-04-15 | 67.02 | 68.56 | 66.91 | 67.61 | +0.40% | 0.59 | 3.84% |
| 2026-04-14 | 68.57 | 69.44 | 66.86 | 67.34 | -1.79% | 0.76 | 4.93% |
| 2026-04-13 | 69.30 | 69.53 | 67.70 | 68.57 | -1.14% | 0.68 | 4.39% |
| 2026-04-10 | 70.58 | 70.88 | 67.45 | 69.36 | -1.04% | 1.07 | 6.81% |
| 2026-04-09 | 69.38 | 71.55 | 68.70 | 70.09 | +0.99% | 1.30 | 8.12% |
| 2026-04-08 | 69.85 | 71.20 | 68.78 | 69.40 | 0.00% | 1.20 | 7.59% |
| 2026-04-07 | 67.99 | 69.99 | 67.37 | 69.40 | +2.36% | 0.57 | 3.61% |
| 2026-04-03 | 67.74 | 68.49 | 66.81 | 67.80 | +0.21% | 0.48 | 3.09% |
| 2026-04-02 | 66.32 | 68.60 | 65.06 | 67.66 | +2.70% | 0.87 | 5.64% |
| 2026-04-01 | 65.93 | 66.82 | 64.55 | 65.88 | +0.43% | 0.52 | 3.45% |
| 2026-03-31 | 67.30 | 67.65 | 65.39 | 65.60 | -1.46% | 0.55 | 3.66% |
| 2026-03-30 | 68.75 | 68.75 | 65.95 | 66.57 | -3.59% | 0.95 | 6.28% |
| 2026-03-27 | 68.40 | 69.28 | 67.23 | 69.05 | +0.60% | 0.48 | 3.09% |
| 2026-03-26 | 69.78 | 69.78 | 68.27 | 68.64 | -0.94% | 0.34 | 2.18% |
| 2026-03-25 | 70.00 | 70.50 | 67.91 | 69.29 | +0.71% | 0.67 | 4.24% |