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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 65.30 | 69.00 | 65.16 | 68.80 | +7.00% | 0.78 | 5.06% |
| 2026-03-23 | 66.72 | 67.82 | 63.59 | 64.30 | -4.91% | 0.75 | 5.01% |
| 2026-03-20 | 70.90 | 71.45 | 66.01 | 67.62 | -3.84% | 0.84 | 5.32% |
| 2026-03-19 | 72.20 | 72.24 | 69.00 | 70.32 | -3.82% | 0.81 | 5.05% |
| 2026-03-18 | 70.47 | 73.35 | 69.80 | 73.11 | +5.33% | 1.13 | 6.92% |
| 2026-03-17 | 75.68 | 75.68 | 69.01 | 69.41 | -8.10% | 1.82 | 11.13% |
| 2026-03-16 | 75.40 | 77.20 | 75.00 | 75.53 | +0.44% | 1.49 | 8.66% |
| 2026-03-13 | 75.50 | 76.39 | 74.11 | 75.20 | -0.40% | 1.07 | 6.25% |
| 2026-03-12 | 73.56 | 77.27 | 73.50 | 75.50 | +2.17% | 1.56 | 9.08% |
| 2026-03-11 | 73.08 | 74.32 | 72.12 | 73.90 | +1.12% | 1.27 | 7.63% |
| 2026-03-10 | 71.80 | 73.40 | 71.52 | 73.08 | +1.92% | 1.01 | 6.10% |
| 2026-03-09 | 72.17 | 73.60 | 70.86 | 71.70 | -1.57% | 0.74 | 4.54% |
| 2026-03-06 | 71.48 | 73.40 | 70.80 | 72.84 | +1.89% | 0.99 | 5.98% |
| 2026-03-05 | 71.89 | 72.80 | 71.01 | 71.49 | +0.97% | 0.88 | 5.36% |
| 2026-03-04 | 69.86 | 71.68 | 68.20 | 70.80 | +0.28% | 0.60 | 3.73% |
| 2026-03-03 | 72.98 | 73.88 | 69.88 | 70.60 | -3.22% | 1.15 | 7.07% |
| 2026-03-02 | 71.38 | 73.88 | 71.37 | 72.95 | +1.21% | 1.19 | 7.20% |
| 2026-02-27 | 71.64 | 73.00 | 70.80 | 72.08 | +1.74% | 1.37 | 8.33% |
| 2026-02-26 | 70.77 | 72.20 | 70.50 | 70.85 | +0.11% | 0.98 | 6.05% |
| 2026-02-25 | 70.05 | 71.15 | 69.10 | 70.77 | +1.32% | 0.78 | 4.88% |