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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 59.88 | 60.52 | 57.61 | 57.71 | -3.83% | 1.64 | 12.32% |
| 2025-11-19 | 59.88 | 62.08 | 59.08 | 60.01 | +0.23% | 2.16 | 15.83% |
| 2025-11-18 | 59.71 | 60.59 | 59.10 | 59.87 | -0.23% | 0.93 | 6.84% |
| 2025-11-17 | 59.42 | 60.48 | 58.22 | 60.01 | +1.23% | 1.34 | 9.89% |
| 2025-11-14 | 55.63 | 59.45 | 55.44 | 59.28 | +5.80% | 1.59 | 12.14% |
| 2025-11-13 | 57.30 | 58.19 | 55.44 | 56.03 | -3.40% | 2.17 | 16.94% |
| 2025-11-12 | 59.23 | 59.84 | 56.25 | 58.00 | -2.08% | 1.50 | 11.34% |
| 2025-11-11 | 57.70 | 59.50 | 56.91 | 59.23 | +2.58% | 1.44 | 10.86% |
| 2025-11-10 | 57.46 | 57.79 | 55.45 | 57.74 | +1.49% | 0.94 | 7.32% |
| 2025-11-07 | 55.00 | 57.40 | 55.00 | 56.89 | +2.39% | 1.29 | 9.99% |
| 2025-11-06 | 54.55 | 56.00 | 54.06 | 55.56 | +1.18% | 1.44 | 11.47% |
| 2025-11-05 | 54.85 | 54.99 | 53.38 | 54.91 | +1.91% | 1.13 | 9.12% |
| 2025-11-04 | 54.20 | 54.60 | 52.30 | 53.88 | +0.65% | 2.64 | 21.59% |
| 2025-11-03 | 52.84 | 55.50 | 52.34 | 53.53 | +2.35% | 2.41 | 19.58% |
| 2025-10-31 | 52.01 | 53.10 | 52.01 | 52.30 | -0.19% | 0.63 | 5.30% |
| 2025-10-30 | 49.00 | 53.68 | 49.00 | 52.40 | -2.33% | 1.30 | 10.95% |
| 2025-10-29 | 53.98 | 54.05 | 52.80 | 53.65 | -0.52% | 0.42 | 3.42% |
| 2025-10-28 | 53.49 | 54.10 | 52.63 | 53.93 | +0.69% | 0.59 | 4.82% |
| 2025-10-27 | 50.87 | 53.56 | 50.87 | 53.56 | +4.79% | 1.20 | 9.97% |
| 2025-10-24 | 50.87 | 52.03 | 50.40 | 51.11 | +0.49% | 0.44 | 3.75% |