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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 51.44 | 52.23 | 51.12 | 51.54 | +0.17% | 3.75 | 3.48% |
| 2025-07-21 | 51.64 | 51.73 | 51.24 | 51.45 | -0.77% | 3.23 | 3.01% |
| 2025-07-18 | 51.55 | 52.19 | 51.25 | 51.85 | +0.44% | 4.07 | 3.77% |
| 2025-07-17 | 50.91 | 51.81 | 50.68 | 51.62 | +1.65% | 2.72 | 2.54% |
| 2025-07-16 | 50.87 | 51.28 | 50.56 | 50.78 | -0.25% | 1.79 | 1.68% |
| 2025-07-15 | 51.55 | 51.82 | 50.70 | 50.91 | -1.66% | 2.43 | 2.27% |
| 2025-07-14 | 51.16 | 52.23 | 51.01 | 51.77 | +1.07% | 2.63 | 2.44% |
| 2025-07-11 | 50.74 | 51.37 | 50.57 | 51.22 | +0.86% | 2.30 | 2.16% |
| 2025-07-10 | 50.72 | 50.94 | 50.25 | 50.78 | -0.33% | 2.13 | 2.02% |
| 2025-07-09 | 51.42 | 51.85 | 50.72 | 50.95 | -0.70% | 2.75 | 2.57% |
| 2025-07-08 | 50.55 | 51.49 | 50.53 | 51.31 | +1.18% | 2.47 | 2.32% |
| 2025-07-07 | 50.85 | 50.99 | 50.47 | 50.71 | -0.33% | 1.71 | 1.61% |
| 2025-07-04 | 50.97 | 51.41 | 50.49 | 50.88 | -0.84% | 2.80 | 2.64% |
| 2025-07-03 | 51.28 | 52.44 | 51.21 | 51.31 | +0.31% | 2.96 | 2.75% |
| 2025-07-02 | 52.04 | 52.05 | 50.96 | 51.15 | -2.47% | 3.57 | 3.32% |
| 2025-07-01 | 52.98 | 53.14 | 52.00 | 52.45 | -1.31% | 5.15 | 4.71% |
| 2025-06-30 | 51.44 | 53.39 | 51.44 | 53.15 | +3.43% | 6.59 | 5.98% |
| 2025-06-27 | 50.86 | 52.13 | 50.85 | 51.38 | -0.19% | 4.88 | 4.53% |
| 2025-06-26 | 50.75 | 52.97 | 50.56 | 51.48 | +1.29% | 7.42 | 6.83% |
| 2025-06-25 | 49.36 | 51.25 | 49.12 | 50.82 | +2.97% | 5.88 | 5.59% |