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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.60 | 23.79 | 23.23 | 23.33 | -0.98% | 1.92 | 4.21% |
| 2026-02-12 | 24.05 | 24.16 | 23.48 | 23.56 | -1.13% | 2.05 | 4.46% |
| 2026-02-11 | 24.00 | 24.43 | 23.82 | 23.83 | -2.38% | 2.90 | 6.23% |
| 2026-02-10 | 24.96 | 25.39 | 24.16 | 24.41 | -6.69% | 6.03 | 12.73% |
| 2026-02-09 | 22.40 | 26.16 | 22.26 | 26.16 | +20.00% | 4.31 | 8.91% |
| 2026-02-06 | 21.10 | 22.02 | 20.91 | 21.80 | +2.88% | 1.00 | 2.38% |
| 2026-02-05 | 21.61 | 21.61 | 21.04 | 21.19 | -1.99% | 0.65 | 1.58% |
| 2026-02-04 | 21.40 | 21.80 | 21.23 | 21.62 | +0.98% | 1.03 | 2.47% |
| 2026-02-03 | 20.52 | 21.60 | 20.33 | 21.41 | +5.36% | 1.37 | 3.34% |
| 2026-02-02 | 20.55 | 20.90 | 20.32 | 20.32 | -0.73% | 1.00 | 2.50% |
| 2026-01-30 | 20.82 | 20.84 | 20.05 | 20.47 | -3.44% | 1.27 | 3.21% |
| 2026-01-29 | 21.62 | 22.04 | 21.02 | 21.20 | -2.53% | 1.14 | 2.74% |
| 2026-01-28 | 21.79 | 22.85 | 21.25 | 21.75 | -0.14% | 2.18 | 5.12% |
| 2026-01-27 | 21.68 | 21.95 | 20.84 | 21.78 | +0.28% | 1.25 | 3.02% |
| 2026-01-26 | 22.60 | 22.65 | 21.50 | 21.72 | -3.29% | 1.35 | 3.17% |
| 2026-01-23 | 22.08 | 22.69 | 22.00 | 22.46 | +1.77% | 1.49 | 3.43% |
| 2026-01-22 | 21.99 | 22.18 | 21.62 | 22.07 | +0.82% | 1.10 | 2.58% |
| 2026-01-21 | 21.73 | 22.12 | 21.42 | 21.89 | -0.32% | 1.32 | 3.12% |
| 2026-01-20 | 22.95 | 23.08 | 21.81 | 21.96 | -3.77% | 2.05 | 4.75% |
| 2026-01-19 | 22.80 | 23.89 | 22.68 | 22.82 | -1.38% | 2.76 | 6.13% |