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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 50.58 | 50.87 | 49.85 | 50.11 | -1.61% | 2.59 | 2.46% |
| 2026-04-20 | 50.08 | 51.28 | 49.85 | 50.93 | +2.25% | 3.94 | 3.69% |
| 2026-04-17 | 49.00 | 49.98 | 48.82 | 49.81 | +1.14% | 2.63 | 2.52% |
| 2026-04-16 | 48.88 | 49.46 | 48.49 | 49.25 | +0.80% | 2.43 | 2.36% |
| 2026-04-15 | 49.55 | 50.15 | 48.55 | 48.86 | -1.41% | 4.14 | 3.98% |
| 2026-04-14 | 47.18 | 50.13 | 46.93 | 49.56 | +5.63% | 4.89 | 4.81% |
| 2026-04-13 | 46.19 | 47.14 | 45.80 | 46.92 | +0.60% | 1.80 | 1.83% |
| 2026-04-10 | 46.90 | 47.45 | 46.56 | 46.64 | +0.41% | 2.31 | 2.34% |
| 2026-04-09 | 46.80 | 47.15 | 46.27 | 46.45 | -1.73% | 2.30 | 2.34% |
| 2026-04-08 | 45.32 | 47.33 | 45.28 | 47.27 | +6.58% | 3.24 | 3.32% |
| 2026-04-07 | 44.27 | 44.81 | 44.10 | 44.35 | +0.18% | 1.29 | 1.37% |
| 2026-04-03 | 45.21 | 45.47 | 44.21 | 44.27 | -1.62% | 1.47 | 1.57% |
| 2026-04-02 | 46.01 | 46.38 | 44.88 | 45.00 | -2.70% | 2.01 | 2.10% |
| 2026-04-01 | 46.91 | 47.00 | 45.71 | 46.25 | +0.54% | 2.60 | 2.67% |
| 2026-03-31 | 46.27 | 47.56 | 45.88 | 46.00 | +0.26% | 3.89 | 3.95% |
| 2026-03-30 | 44.90 | 45.98 | 44.60 | 45.88 | +1.24% | 1.88 | 1.96% |
| 2026-03-27 | 44.00 | 45.61 | 43.85 | 45.32 | +0.87% | 1.57 | 1.66% |
| 2026-03-26 | 46.30 | 46.40 | 44.58 | 44.93 | -2.22% | 2.13 | 2.24% |
| 2026-03-25 | 45.55 | 46.09 | 45.40 | 45.95 | +1.39% | 2.14 | 2.23% |
| 2026-03-24 | 45.58 | 45.68 | 44.25 | 45.32 | +1.46% | 2.40 | 2.54% |