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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 71.85 | 72.06 | 69.26 | 69.85 | -1.52% | 0.97 | 6.08% |
| 2026-02-13 | 72.66 | 73.49 | 70.59 | 70.93 | -3.22% | 1.17 | 7.09% |
| 2026-02-12 | 74.70 | 74.70 | 71.30 | 73.29 | -2.67% | 2.45 | 14.84% |
| 2026-02-11 | 73.99 | 79.33 | 71.66 | 75.30 | +2.95% | 4.01 | 23.48% |
| 2026-02-10 | 73.97 | 73.97 | 69.75 | 73.14 | -0.18% | 2.11 | 12.95% |
| 2026-02-09 | 72.01 | 76.00 | 72.01 | 73.27 | +1.76% | 3.47 | 20.67% |
| 2026-02-06 | 67.76 | 73.50 | 67.76 | 72.00 | +5.88% | 3.20 | 19.63% |
| 2026-02-05 | 68.10 | 69.55 | 67.04 | 68.00 | -0.15% | 1.05 | 6.75% |
| 2026-02-04 | 72.19 | 72.20 | 67.00 | 68.10 | -4.74% | 1.91 | 12.24% |
| 2026-02-03 | 73.30 | 73.99 | 70.21 | 71.49 | -0.40% | 1.42 | 8.75% |
| 2026-02-02 | 71.71 | 74.34 | 69.73 | 71.78 | +2.97% | 4.85 | 29.81% |
| 2026-01-30 | 63.02 | 69.71 | 63.00 | 69.71 | +10.00% | 2.32 | 15.15% |
| 2026-01-29 | 63.90 | 65.43 | 62.78 | 63.37 | -0.81% | 0.64 | 4.41% |
| 2026-01-28 | 65.39 | 65.75 | 63.21 | 63.89 | -2.29% | 0.55 | 3.76% |
| 2026-01-27 | 67.24 | 67.96 | 64.80 | 65.39 | -2.75% | 0.68 | 4.58% |
| 2026-01-26 | 66.47 | 68.58 | 66.35 | 67.24 | +1.34% | 1.29 | 8.42% |
| 2026-01-23 | 66.33 | 67.00 | 65.25 | 66.35 | 0.00% | 0.57 | 3.78% |
| 2026-01-22 | 65.40 | 66.40 | 64.00 | 66.35 | +1.70% | 0.65 | 4.37% |
| 2026-01-21 | 64.62 | 65.88 | 63.93 | 65.24 | +1.24% | 0.61 | 4.13% |
| 2026-01-20 | 65.46 | 65.46 | 63.72 | 64.44 | -1.26% | 0.61 | 4.19% |