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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.05 | 21.10 | 20.12 | 20.48 | -2.15% | 1.30 | 3.28% |
| 2025-12-16 | 21.31 | 21.95 | 20.67 | 20.93 | -0.81% | 1.39 | 3.39% |
| 2025-12-15 | 21.00 | 21.46 | 20.63 | 21.10 | -0.47% | 1.50 | 3.68% |
| 2025-12-12 | 20.86 | 21.49 | 20.61 | 21.20 | +0.76% | 2.59 | 6.34% |
| 2025-12-11 | 21.22 | 21.98 | 20.61 | 21.04 | +5.52% | 4.45 | 10.82% |
| 2025-12-10 | 19.32 | 20.34 | 18.74 | 19.94 | +4.40% | 2.04 | 5.35% |
| 2025-12-09 | 19.19 | 19.43 | 19.04 | 19.10 | -1.14% | 0.91 | 2.44% |
| 2025-12-08 | 19.96 | 20.17 | 19.27 | 19.32 | +1.36% | 2.23 | 5.84% |
| 2025-12-05 | 17.38 | 19.25 | 17.17 | 19.06 | +10.17% | 2.02 | 5.61% |
| 2025-12-04 | 17.46 | 17.53 | 17.12 | 17.30 | -0.92% | 0.34 | 1.02% |
| 2025-12-03 | 17.78 | 17.81 | 17.38 | 17.46 | -1.41% | 0.44 | 1.29% |
| 2025-12-02 | 17.99 | 17.99 | 17.71 | 17.71 | -1.34% | 0.34 | 0.97% |
| 2025-12-01 | 18.11 | 18.13 | 17.88 | 17.95 | -0.39% | 0.39 | 1.12% |
| 2025-11-28 | 17.88 | 18.06 | 17.83 | 18.02 | +0.67% | 0.29 | 0.83% |
| 2025-11-27 | 17.81 | 18.06 | 17.78 | 17.90 | +0.28% | 0.33 | 0.95% |
| 2025-11-26 | 17.99 | 18.08 | 17.74 | 17.85 | -0.83% | 0.43 | 1.25% |
| 2025-11-25 | 18.07 | 18.26 | 17.94 | 18.00 | +0.28% | 0.41 | 1.16% |
| 2025-11-24 | 17.77 | 18.05 | 17.65 | 17.95 | +1.82% | 0.49 | 1.41% |
| 2025-11-21 | 18.65 | 18.79 | 17.61 | 17.63 | -6.07% | 0.85 | 2.44% |
| 2025-11-20 | 19.06 | 19.20 | 18.67 | 18.77 | -1.31% | 0.45 | 1.23% |