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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 65.79 | 66.72 | 65.13 | 65.26 | -0.24% | 0.94 | 6.23% |
| 2026-01-16 | 64.95 | 66.34 | 64.38 | 65.42 | +0.91% | 0.75 | 5.06% |
| 2026-01-15 | 64.81 | 65.49 | 64.00 | 64.83 | +0.06% | 0.64 | 4.38% |
| 2026-01-14 | 63.61 | 65.33 | 63.11 | 64.79 | +2.06% | 0.81 | 5.52% |
| 2026-01-13 | 63.03 | 64.88 | 62.68 | 63.48 | +0.71% | 0.78 | 5.39% |
| 2026-01-12 | 65.29 | 65.29 | 62.60 | 63.03 | -2.90% | 0.91 | 6.32% |
| 2026-01-09 | 65.30 | 65.50 | 64.53 | 64.91 | -0.60% | 0.73 | 4.93% |
| 2026-01-08 | 65.26 | 66.18 | 64.60 | 65.30 | +0.20% | 0.94 | 6.32% |
| 2026-01-07 | 64.56 | 65.96 | 64.20 | 65.17 | +1.05% | 0.51 | 3.47% |
| 2026-01-06 | 64.79 | 64.81 | 63.80 | 64.49 | +0.03% | 0.77 | 5.30% |
| 2026-01-05 | 66.30 | 66.36 | 64.31 | 64.47 | -1.53% | 0.53 | 3.60% |
| 2025-12-31 | 66.39 | 67.48 | 65.47 | 65.47 | -0.97% | 0.64 | 4.22% |
| 2025-12-30 | 67.37 | 67.80 | 66.05 | 66.11 | -1.68% | 0.87 | 5.72% |
| 2025-12-29 | 68.38 | 69.20 | 66.06 | 67.24 | -1.67% | 1.37 | 8.89% |
| 2025-12-26 | 69.22 | 69.95 | 67.90 | 68.38 | -1.17% | 0.65 | 4.20% |
| 2025-12-25 | 67.93 | 69.60 | 66.91 | 69.19 | +1.88% | 0.99 | 6.35% |
| 2025-12-24 | 67.05 | 69.24 | 65.86 | 67.91 | +2.69% | 1.26 | 8.14% |
| 2025-12-23 | 66.25 | 67.20 | 65.76 | 66.13 | -0.72% | 0.86 | 5.68% |
| 2025-12-22 | 66.15 | 67.25 | 64.43 | 66.61 | +2.51% | 1.06 | 7.07% |
| 2025-12-19 | 61.01 | 65.99 | 61.01 | 64.98 | +5.15% | 1.38 | 9.38% |