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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.79 | 19.85 | 19.46 | 19.63 | -0.71% | 0.69 | 1.83% |
| 2025-10-21 | 18.95 | 19.79 | 18.89 | 19.77 | +4.33% | 1.34 | 3.52% |
| 2025-10-20 | 18.70 | 19.04 | 18.64 | 18.95 | +1.99% | 0.51 | 1.40% |
| 2025-10-17 | 19.59 | 19.67 | 18.55 | 18.58 | -5.25% | 0.96 | 2.60% |
| 2025-10-16 | 20.23 | 20.39 | 19.55 | 19.61 | -0.96% | 1.24 | 3.23% |
| 2025-10-15 | 18.73 | 19.87 | 18.70 | 19.80 | +5.21% | 1.56 | 4.13% |
| 2025-10-14 | 19.08 | 19.48 | 18.75 | 18.82 | -1.36% | 0.73 | 1.96% |
| 2025-10-13 | 18.50 | 19.16 | 18.12 | 19.08 | -1.04% | 0.79 | 2.17% |
| 2025-10-10 | 19.19 | 19.50 | 19.04 | 19.28 | +0.36% | 0.80 | 2.15% |
| 2025-10-09 | 19.32 | 19.43 | 19.14 | 19.21 | -0.57% | 0.84 | 2.25% |
| 2025-09-30 | 19.19 | 19.38 | 19.03 | 19.32 | +0.94% | 0.85 | 2.27% |
| 2025-09-29 | 19.40 | 19.73 | 19.04 | 19.14 | -1.14% | 1.30 | 3.48% |
| 2025-09-26 | 18.54 | 20.19 | 18.18 | 19.36 | +4.76% | 2.26 | 5.95% |
| 2025-09-25 | 18.66 | 18.94 | 18.47 | 18.48 | -0.86% | 0.36 | 1.00% |
| 2025-09-24 | 18.32 | 18.65 | 18.18 | 18.64 | +1.25% | 0.35 | 0.96% |
| 2025-09-23 | 18.56 | 18.61 | 17.96 | 18.41 | -0.65% | 0.47 | 1.33% |
| 2025-09-22 | 18.48 | 18.54 | 18.29 | 18.53 | +0.43% | 0.34 | 0.95% |
| 2025-09-19 | 18.67 | 18.79 | 18.41 | 18.45 | -1.18% | 0.50 | 1.40% |
| 2025-09-18 | 19.03 | 19.16 | 18.54 | 18.67 | -2.30% | 0.68 | 1.84% |
| 2025-09-17 | 19.24 | 19.25 | 19.03 | 19.11 | -0.68% | 0.41 | 1.10% |