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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 48.86 | 49.58 | 47.97 | 49.36 | -0.66% | 4.19 | 4.11% |
| 2025-06-23 | 49.42 | 50.06 | 49.41 | 49.69 | +0.91% | 2.57 | 2.48% |
| 2025-06-20 | 50.26 | 50.34 | 49.03 | 49.24 | -3.18% | 3.52 | 3.39% |
| 2025-06-19 | 50.34 | 51.33 | 49.61 | 50.85 | 0.00% | 4.90 | 4.67% |
| 2025-06-18 | 49.56 | 51.75 | 49.26 | 50.85 | +2.27% | 6.68 | 6.29% |
| 2025-06-17 | 49.21 | 50.03 | 48.62 | 49.73 | +0.77% | 3.71 | 3.61% |
| 2025-06-16 | 49.74 | 50.10 | 48.54 | 49.35 | -0.60% | 3.80 | 3.68% |
| 2025-06-13 | 48.04 | 49.76 | 47.66 | 49.65 | +4.69% | 6.28 | 6.16% |
| 2025-06-12 | 47.87 | 47.99 | 47.31 | 47.42 | -0.98% | 1.72 | 1.73% |
| 2025-06-11 | 47.81 | 48.13 | 47.57 | 47.89 | +0.17% | 1.55 | 1.55% |
| 2025-06-10 | 48.92 | 49.18 | 47.31 | 47.81 | -2.99% | 3.77 | 3.77% |
| 2025-06-09 | 48.85 | 50.34 | 48.85 | 49.29 | +1.02% | 3.81 | 3.68% |
| 2025-06-06 | 49.24 | 50.21 | 48.74 | 48.79 | -0.69% | 3.43 | 3.32% |
| 2025-06-05 | 48.82 | 49.16 | 48.05 | 49.13 | +0.67% | 2.56 | 2.51% |
| 2025-06-04 | 48.48 | 49.20 | 48.46 | 48.80 | +0.14% | 2.07 | 2.02% |
| 2025-06-03 | 48.34 | 49.65 | 48.26 | 48.73 | +1.62% | 3.14 | 3.06% |
| 2025-05-30 | 48.36 | 48.55 | 47.83 | 47.96 | -1.33% | 2.32 | 2.30% |
| 2025-05-29 | 48.13 | 48.82 | 48.00 | 48.60 | +0.95% | 2.57 | 2.52% |
| 2025-05-28 | 49.31 | 49.35 | 48.00 | 48.15 | -2.55% | 2.90 | 2.85% |
| 2025-05-27 | 49.27 | 49.63 | 48.46 | 49.41 | +0.42% | 2.56 | 2.50% |