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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 50.87 | 51.50 | 50.14 | 50.86 | +0.55% | 0.46 | 3.94% |
| 2025-10-22 | 49.16 | 51.17 | 49.07 | 50.58 | +1.87% | 0.62 | 5.42% |
| 2025-10-21 | 50.93 | 51.49 | 49.50 | 49.65 | -2.53% | 0.61 | 5.38% |
| 2025-10-20 | 50.21 | 52.04 | 50.03 | 50.94 | +1.96% | 1.22 | 10.46% |
| 2025-10-17 | 51.64 | 51.64 | 48.61 | 49.96 | -2.00% | 1.02 | 8.99% |
| 2025-10-16 | 54.75 | 55.16 | 50.89 | 50.98 | -6.42% | 1.28 | 10.78% |
| 2025-10-15 | 53.00 | 55.70 | 52.01 | 54.48 | +2.79% | 1.87 | 15.22% |
| 2025-10-14 | 51.70 | 53.50 | 51.56 | 53.00 | +2.51% | 1.37 | 11.46% |
| 2025-10-13 | 52.68 | 52.69 | 51.26 | 51.70 | -2.45% | 0.62 | 5.28% |
| 2025-10-10 | 53.10 | 53.16 | 52.40 | 53.00 | 0.00% | 0.70 | 5.87% |
| 2025-10-09 | 51.55 | 53.52 | 51.55 | 53.00 | +0.80% | 1.02 | 8.44% |
| 2025-09-30 | 53.35 | 53.87 | 51.40 | 52.58 | -1.02% | 2.08 | 17.42% |
| 2025-09-29 | 51.99 | 53.19 | 51.26 | 53.12 | +2.97% | 1.56 | 13.21% |
| 2025-09-26 | 51.20 | 52.29 | 50.50 | 51.59 | -0.08% | 0.89 | 7.55% |
| 2025-09-25 | 52.03 | 53.83 | 49.61 | 51.63 | -2.22% | 2.21 | 18.67% |
| 2025-09-24 | 52.74 | 54.00 | 52.06 | 52.80 | -0.38% | 1.29 | 10.71% |
| 2025-09-23 | 51.29 | 53.00 | 50.73 | 53.00 | +2.32% | 1.25 | 10.55% |
| 2025-09-22 | 51.79 | 53.34 | 50.85 | 51.80 | +1.09% | 1.43 | 12.04% |
| 2025-09-19 | 49.55 | 52.58 | 48.82 | 51.24 | +3.94% | 1.41 | 12.08% |
| 2025-09-18 | 50.00 | 50.51 | 49.14 | 49.30 | -1.16% | 1.91 | 16.84% |