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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 48.28 | 50.46 | 47.75 | 49.88 | +2.30% | 2.06 | 18.31% |
| 2025-09-16 | 47.85 | 49.08 | 46.90 | 48.76 | +1.69% | 1.68 | 15.39% |
| 2025-09-15 | 44.67 | 48.23 | 44.66 | 47.95 | +6.41% | 1.86 | 17.35% |
| 2025-09-12 | 43.50 | 45.16 | 43.00 | 45.06 | +5.06% | 1.49 | 14.76% |
| 2025-09-11 | 43.30 | 43.80 | 42.50 | 42.89 | -0.44% | 1.07 | 10.88% |
| 2025-09-10 | 42.77 | 43.38 | 42.39 | 43.08 | +0.68% | 0.53 | 5.44% |
| 2025-09-09 | 42.72 | 42.99 | 42.15 | 42.79 | +0.16% | 0.81 | 8.38% |
| 2025-09-08 | 41.97 | 42.84 | 41.97 | 42.72 | +1.79% | 0.91 | 9.39% |
| 2025-09-05 | 42.00 | 42.20 | 41.72 | 41.97 | -0.07% | 0.68 | 7.12% |
| 2025-09-04 | 40.90 | 42.19 | 40.90 | 42.00 | +2.44% | 0.75 | 7.83% |
| 2025-09-03 | 41.40 | 41.60 | 40.92 | 41.00 | -0.85% | 0.55 | 5.83% |
| 2025-09-02 | 40.55 | 41.40 | 40.55 | 41.35 | +0.95% | 0.68 | 7.31% |
| 2025-09-01 | 40.07 | 41.00 | 40.05 | 40.96 | +2.37% | 0.49 | 5.28% |
| 2025-08-29 | 40.36 | 40.36 | 39.96 | 40.01 | -1.01% | 0.26 | 2.89% |
| 2025-08-28 | 40.70 | 40.85 | 39.51 | 40.42 | -0.59% | 0.50 | 5.42% |
| 2025-08-27 | 41.12 | 41.37 | 40.47 | 40.66 | -1.12% | 0.53 | 5.71% |
| 2025-08-26 | 41.00 | 41.24 | 40.80 | 41.12 | +0.46% | 0.47 | 5.05% |
| 2025-08-25 | 41.36 | 41.36 | 40.66 | 40.93 | -0.34% | 0.54 | 5.81% |
| 2025-08-22 | 40.21 | 41.44 | 40.21 | 41.07 | +0.59% | 0.95 | 10.22% |
| 2025-08-21 | 40.99 | 40.99 | 40.50 | 40.83 | +0.57% | 0.50 | 5.42% |