苏文电能 sz.300982
21.57
+2.76%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.08 | 21.74 | 20.84 | 21.57 | +2.76% | 1.01 | 2.43% |
| 2026-05-21 | 22.58 | 22.73 | 20.88 | 20.99 | -7.21% | 1.69 | 4.00% |
| 2026-05-20 | 22.96 | 23.00 | 21.86 | 22.62 | -2.46% | 1.41 | 3.26% |
| 2026-05-19 | 22.50 | 23.28 | 22.25 | 23.19 | +2.70% | 1.46 | 3.28% |
| 2026-05-18 | 22.10 | 22.74 | 22.06 | 22.58 | +0.80% | 1.15 | 2.65% |
| 2026-05-15 | 22.86 | 23.12 | 22.05 | 22.40 | -2.61% | 2.04 | 4.68% |
| 2026-05-14 | 23.88 | 24.68 | 22.90 | 23.00 | -5.04% | 3.08 | 6.73% |
| 2026-05-13 | 23.73 | 24.85 | 23.52 | 24.22 | +3.06% | 4.47 | 9.49% |
| 2026-05-12 | 23.45 | 24.00 | 22.86 | 23.50 | +0.34% | 2.70 | 5.93% |
| 2026-05-11 | 23.28 | 23.97 | 23.13 | 23.42 | +1.56% | 2.58 | 5.65% |
| 2026-05-08 | 22.79 | 23.38 | 22.64 | 23.06 | -0.22% | 1.72 | 3.86% |
| 2026-05-07 | 23.72 | 23.80 | 22.80 | 23.11 | +0.17% | 1.98 | 4.41% |
| 2026-05-06 | 23.38 | 23.39 | 22.74 | 23.07 | -0.35% | 2.25 | 5.04% |
| 2026-04-30 | 23.38 | 24.21 | 23.05 | 23.15 | -2.61% | 3.87 | 8.50% |
| 2026-04-29 | 19.62 | 23.77 | 19.54 | 23.77 | +19.99% | 4.90 | 11.01% |
| 2026-04-28 | 20.48 | 20.56 | 19.50 | 19.81 | -4.07% | 1.36 | 3.53% |
| 2026-04-27 | 20.98 | 21.10 | 20.20 | 20.65 | -2.36% | 0.97 | 2.44% |
| 2026-04-24 | 21.95 | 22.00 | 20.96 | 21.15 | -3.99% | 0.76 | 1.83% |
| 2026-04-23 | 21.68 | 22.58 | 21.53 | 22.03 | +0.87% | 1.05 | 2.47% |
| 2026-04-22 | 21.32 | 21.87 | 20.90 | 21.84 | +1.72% | 1.11 | 2.68% |