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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.10 | 20.21 | 19.95 | 20.09 | 0.00% | 1.05 | 2.69% |
| 2025-08-18 | 19.86 | 20.17 | 19.76 | 20.09 | +1.66% | 1.26 | 3.23% |
| 2025-08-15 | 19.49 | 19.83 | 19.44 | 19.76 | +1.43% | 1.11 | 2.89% |
| 2025-08-14 | 19.65 | 20.35 | 19.48 | 19.48 | -1.01% | 1.86 | 4.80% |
| 2025-08-13 | 19.68 | 19.87 | 19.51 | 19.68 | 0.00% | 0.84 | 2.20% |
| 2025-08-12 | 19.90 | 19.98 | 19.53 | 19.68 | -1.15% | 0.72 | 1.88% |
| 2025-08-11 | 19.78 | 20.00 | 19.71 | 19.91 | +0.65% | 0.70 | 1.80% |
| 2025-08-08 | 19.70 | 19.82 | 19.63 | 19.78 | +0.20% | 0.63 | 1.63% |
| 2025-08-07 | 20.17 | 20.18 | 19.70 | 19.74 | -1.88% | 0.88 | 2.29% |
| 2025-08-06 | 19.80 | 20.18 | 19.67 | 20.12 | +1.71% | 1.37 | 3.52% |
| 2025-08-05 | 19.73 | 19.82 | 19.60 | 19.78 | +0.20% | 0.75 | 1.95% |
| 2025-08-04 | 19.42 | 19.74 | 19.38 | 19.74 | +1.02% | 0.67 | 1.76% |
| 2025-08-01 | 19.41 | 19.68 | 19.36 | 19.54 | +0.41% | 0.63 | 1.65% |
| 2025-07-31 | 19.70 | 19.89 | 19.43 | 19.46 | -1.31% | 0.86 | 2.25% |
| 2025-07-30 | 19.95 | 20.00 | 19.61 | 19.72 | -1.64% | 0.87 | 2.25% |
| 2025-07-29 | 20.00 | 20.05 | 19.71 | 20.05 | +0.30% | 0.78 | 2.01% |
| 2025-07-28 | 19.84 | 20.07 | 19.73 | 19.99 | +0.75% | 0.89 | 2.29% |
| 2025-07-25 | 19.98 | 20.00 | 19.72 | 19.84 | -0.89% | 0.97 | 2.51% |
| 2025-07-24 | 20.00 | 20.10 | 19.92 | 20.02 | +0.05% | 1.02 | 2.61% |
| 2025-07-23 | 20.67 | 20.78 | 20.01 | 20.01 | -3.22% | 1.61 | 4.08% |