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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.50 | 19.66 | 18.96 | 19.02 | -2.61% | 0.60 | 1.62% |
| 2025-11-18 | 19.88 | 19.88 | 19.44 | 19.53 | -1.81% | 0.55 | 1.45% |
| 2025-11-17 | 20.15 | 20.21 | 19.74 | 19.89 | -1.14% | 0.61 | 1.59% |
| 2025-11-14 | 19.83 | 20.37 | 19.74 | 20.12 | +1.05% | 0.77 | 1.98% |
| 2025-11-13 | 19.88 | 20.09 | 19.71 | 19.91 | -0.10% | 0.63 | 1.63% |
| 2025-11-12 | 20.22 | 20.32 | 19.77 | 19.93 | -1.82% | 0.82 | 2.12% |
| 2025-11-11 | 20.35 | 20.95 | 20.21 | 20.30 | +0.30% | 1.44 | 3.63% |
| 2025-11-10 | 20.00 | 20.35 | 19.83 | 20.24 | +0.80% | 0.93 | 2.39% |
| 2025-11-07 | 19.89 | 20.20 | 19.88 | 20.08 | +0.55% | 0.93 | 2.40% |
| 2025-11-06 | 20.15 | 20.34 | 19.95 | 19.97 | -0.70% | 1.34 | 3.43% |
| 2025-11-05 | 19.04 | 20.20 | 19.03 | 20.11 | +4.85% | 2.05 | 5.32% |
| 2025-11-04 | 19.22 | 19.45 | 19.05 | 19.18 | -0.21% | 0.45 | 1.21% |
| 2025-11-03 | 18.93 | 19.24 | 18.80 | 19.22 | +1.26% | 0.48 | 1.31% |
| 2025-10-31 | 18.71 | 19.07 | 18.63 | 18.98 | +1.06% | 0.48 | 1.32% |
| 2025-10-30 | 19.44 | 19.45 | 18.77 | 18.78 | -4.96% | 1.03 | 2.81% |
| 2025-10-29 | 19.29 | 19.85 | 19.16 | 19.76 | +2.49% | 0.97 | 2.55% |
| 2025-10-28 | 19.55 | 19.56 | 19.23 | 19.28 | -1.38% | 0.53 | 1.42% |
| 2025-10-27 | 19.70 | 19.76 | 19.31 | 19.55 | -0.31% | 0.63 | 1.66% |
| 2025-10-24 | 19.60 | 19.75 | 19.53 | 19.61 | -0.15% | 0.59 | 1.56% |
| 2025-10-23 | 19.60 | 19.65 | 19.23 | 19.64 | +0.05% | 0.52 | 1.39% |