雷电微力 sz.301050
37.86
+2.02%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.30 | 38.08 | 36.85 | 37.86 | +2.02% | 1.91 | 2.42% |
| 2026-05-21 | 39.32 | 39.62 | 37.10 | 37.11 | -4.87% | 2.65 | 3.28% |
| 2026-05-20 | 39.88 | 40.01 | 38.88 | 39.01 | -2.72% | 2.16 | 2.62% |
| 2026-05-19 | 40.37 | 40.40 | 39.59 | 40.10 | -0.25% | 1.78 | 2.10% |
| 2026-05-18 | 40.00 | 40.92 | 39.77 | 40.20 | +0.50% | 1.57 | 1.85% |
| 2026-05-15 | 40.55 | 41.00 | 39.93 | 40.00 | -1.31% | 2.12 | 2.49% |
| 2026-05-14 | 42.12 | 42.30 | 40.53 | 40.53 | -3.64% | 2.28 | 2.64% |
| 2026-05-13 | 42.00 | 42.34 | 41.50 | 42.06 | -0.02% | 1.96 | 2.22% |
| 2026-05-12 | 42.50 | 42.58 | 41.23 | 42.07 | -1.24% | 2.72 | 3.08% |
| 2026-05-11 | 42.55 | 43.18 | 42.31 | 42.60 | +1.33% | 2.82 | 3.14% |
| 2026-05-08 | 40.91 | 42.09 | 40.74 | 42.04 | +2.11% | 2.81 | 3.22% |
| 2026-05-07 | 40.99 | 41.20 | 40.43 | 41.17 | +1.65% | 2.04 | 2.37% |
| 2026-05-06 | 39.81 | 41.08 | 39.77 | 40.50 | +1.91% | 2.88 | 3.36% |
| 2026-04-30 | 38.99 | 39.93 | 38.97 | 39.74 | +1.20% | 2.11 | 2.54% |
| 2026-04-29 | 38.87 | 39.40 | 38.78 | 39.27 | +0.61% | 1.94 | 2.34% |
| 2026-04-28 | 40.03 | 40.20 | 38.70 | 39.03 | -3.49% | 3.39 | 4.08% |
| 2026-04-27 | 40.65 | 40.78 | 39.10 | 40.44 | -1.61% | 4.25 | 5.06% |
| 2026-04-24 | 41.04 | 42.10 | 41.04 | 41.10 | -15.61% | 8.33 | 9.54% |
| 2026-04-23 | 49.80 | 49.98 | 48.36 | 48.70 | -2.31% | 3.13 | 3.04% |
| 2026-04-22 | 49.70 | 50.16 | 49.31 | 49.85 | -0.52% | 2.65 | 2.54% |