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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 53.72 | 53.72 | 52.66 | 53.15 | -1.26% | 4.31 | 3.88% |
| 2025-08-18 | 52.94 | 54.04 | 52.75 | 53.82 | +1.66% | 5.04 | 4.50% |
| 2025-08-15 | 52.44 | 52.98 | 52.35 | 52.95 | +0.80% | 3.47 | 3.16% |
| 2025-08-14 | 54.24 | 54.24 | 52.25 | 52.53 | -3.22% | 5.33 | 4.81% |
| 2025-08-13 | 53.08 | 54.34 | 53.03 | 54.27 | +2.25% | 5.55 | 4.95% |
| 2025-08-12 | 53.54 | 53.81 | 52.53 | 53.08 | -0.84% | 4.01 | 3.63% |
| 2025-08-11 | 53.45 | 54.34 | 53.40 | 53.53 | -0.41% | 4.95 | 4.41% |
| 2025-08-08 | 54.14 | 55.14 | 53.60 | 53.75 | -0.66% | 6.13 | 5.41% |
| 2025-08-07 | 53.95 | 54.38 | 53.37 | 54.10 | +0.35% | 5.39 | 4.78% |
| 2025-08-06 | 53.19 | 54.12 | 52.90 | 53.91 | +1.20% | 5.45 | 4.85% |
| 2025-08-05 | 53.40 | 54.44 | 53.10 | 53.28 | 0.00% | 5.65 | 5.06% |
| 2025-08-04 | 50.90 | 53.30 | 50.88 | 53.28 | +3.99% | 6.85 | 6.22% |
| 2025-08-01 | 51.65 | 52.10 | 50.77 | 51.23 | -0.66% | 3.05 | 2.85% |
| 2025-07-31 | 51.77 | 52.64 | 51.28 | 51.57 | -0.82% | 3.39 | 3.12% |
| 2025-07-30 | 52.52 | 53.10 | 51.37 | 52.00 | -1.10% | 4.22 | 3.86% |
| 2025-07-29 | 52.80 | 52.81 | 52.05 | 52.58 | +0.29% | 3.40 | 3.11% |
| 2025-07-28 | 51.85 | 53.07 | 51.66 | 52.43 | +1.29% | 4.41 | 4.03% |
| 2025-07-25 | 51.73 | 51.83 | 51.15 | 51.76 | +0.31% | 2.92 | 2.72% |
| 2025-07-24 | 50.85 | 51.63 | 50.75 | 51.60 | +1.37% | 3.13 | 2.92% |
| 2025-07-23 | 51.26 | 51.42 | 50.81 | 50.90 | -1.24% | 2.99 | 2.81% |