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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.90 | 24.20 | 21.91 | 23.14 | +2.12% | 3.71 | 8.37% |
| 2026-01-15 | 22.63 | 23.40 | 22.50 | 22.66 | -0.74% | 1.41 | 3.18% |
| 2026-01-14 | 22.57 | 23.13 | 22.29 | 22.83 | +0.93% | 1.98 | 4.51% |
| 2026-01-13 | 23.06 | 23.29 | 22.59 | 22.62 | -1.87% | 1.97 | 4.43% |
| 2026-01-12 | 22.85 | 23.55 | 22.54 | 23.05 | 0.00% | 2.33 | 5.25% |
| 2026-01-09 | 23.29 | 23.89 | 22.88 | 23.05 | -0.99% | 2.01 | 4.46% |
| 2026-01-08 | 24.00 | 24.05 | 23.07 | 23.28 | -2.76% | 2.39 | 5.26% |
| 2026-01-07 | 23.90 | 25.50 | 23.74 | 23.94 | +2.88% | 5.08 | 10.68% |
| 2026-01-06 | 20.89 | 24.30 | 20.89 | 23.27 | +11.45% | 5.64 | 12.59% |
| 2026-01-05 | 20.20 | 21.02 | 19.90 | 20.88 | +3.42% | 1.32 | 3.32% |
| 2025-12-31 | 20.42 | 20.79 | 20.08 | 20.19 | -1.03% | 0.95 | 2.42% |
| 2025-12-30 | 20.99 | 20.99 | 20.27 | 20.40 | -3.77% | 1.61 | 4.05% |
| 2025-12-29 | 19.65 | 21.32 | 19.48 | 21.20 | +7.89% | 2.19 | 5.50% |
| 2025-12-26 | 20.58 | 20.73 | 19.56 | 19.65 | -1.40% | 1.36 | 3.49% |
| 2025-12-25 | 19.60 | 20.16 | 19.27 | 19.93 | +1.68% | 1.03 | 2.70% |
| 2025-12-24 | 19.43 | 19.70 | 19.24 | 19.60 | +0.62% | 0.73 | 1.94% |
| 2025-12-23 | 19.50 | 19.75 | 19.23 | 19.48 | -0.20% | 0.87 | 2.29% |
| 2025-12-22 | 19.59 | 19.92 | 19.48 | 19.52 | -0.46% | 0.79 | 2.08% |
| 2025-12-19 | 19.59 | 20.04 | 19.36 | 19.61 | -0.41% | 0.89 | 2.33% |
| 2025-12-18 | 20.28 | 20.34 | 19.57 | 19.69 | -3.86% | 1.13 | 2.94% |