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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.32 | 19.32 | 19.00 | 19.24 | +0.10% | 0.50 | 1.36% |
| 2025-09-15 | 19.38 | 19.45 | 19.17 | 19.22 | -0.47% | 0.38 | 1.02% |
| 2025-09-12 | 19.45 | 19.53 | 19.25 | 19.31 | -0.67% | 0.49 | 1.30% |
| 2025-09-11 | 19.14 | 19.45 | 18.92 | 19.44 | +1.57% | 0.52 | 1.39% |
| 2025-09-10 | 19.30 | 19.36 | 19.00 | 19.14 | -0.98% | 0.41 | 1.10% |
| 2025-09-09 | 19.42 | 19.66 | 19.22 | 19.33 | -0.97% | 0.57 | 1.49% |
| 2025-09-08 | 19.40 | 19.55 | 19.15 | 19.52 | +0.62% | 0.69 | 1.84% |
| 2025-09-05 | 18.70 | 19.40 | 18.67 | 19.40 | +3.83% | 0.93 | 2.50% |
| 2025-09-04 | 18.62 | 19.00 | 18.46 | 18.68 | -0.11% | 0.65 | 1.76% |
| 2025-09-03 | 18.91 | 19.11 | 18.50 | 18.70 | -0.90% | 0.52 | 1.41% |
| 2025-09-02 | 19.19 | 19.42 | 18.67 | 18.87 | -1.91% | 0.59 | 1.60% |
| 2025-09-01 | 18.87 | 19.50 | 18.87 | 19.24 | +2.00% | 0.78 | 2.09% |
| 2025-08-29 | 18.90 | 19.18 | 18.79 | 18.86 | -0.68% | 0.58 | 1.56% |
| 2025-08-28 | 19.19 | 19.51 | 18.36 | 18.99 | -1.60% | 1.33 | 3.61% |
| 2025-08-27 | 20.10 | 20.23 | 19.30 | 19.30 | -4.24% | 1.47 | 3.82% |
| 2025-08-26 | 20.10 | 20.16 | 19.75 | 20.16 | -0.83% | 1.36 | 3.50% |
| 2025-08-25 | 20.34 | 20.52 | 20.12 | 20.32 | -0.05% | 1.33 | 3.37% |
| 2025-08-22 | 20.46 | 20.53 | 20.24 | 20.33 | -1.02% | 1.19 | 3.01% |
| 2025-08-21 | 20.08 | 20.73 | 20.07 | 20.54 | +2.33% | 2.26 | 5.66% |
| 2025-08-20 | 20.18 | 20.18 | 19.83 | 20.08 | -0.05% | 0.82 | 2.10% |