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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 46.19 | 46.65 | 44.21 | 44.67 | -4.71% | 3.56 | 3.72% |
| 2026-03-20 | 48.80 | 49.10 | 46.80 | 46.88 | -3.36% | 2.70 | 2.69% |
| 2026-03-19 | 49.14 | 49.36 | 48.27 | 48.51 | -2.18% | 2.02 | 1.97% |
| 2026-03-18 | 48.76 | 49.63 | 48.36 | 49.59 | +2.50% | 2.41 | 2.34% |
| 2026-03-17 | 49.75 | 49.97 | 48.37 | 48.38 | -2.46% | 2.28 | 2.21% |
| 2026-03-16 | 49.23 | 49.68 | 48.63 | 49.60 | +0.75% | 2.30 | 2.22% |
| 2026-03-13 | 50.50 | 50.58 | 49.20 | 49.23 | -2.96% | 3.11 | 2.96% |
| 2026-03-12 | 51.31 | 51.51 | 50.13 | 50.73 | -1.51% | 3.06 | 2.87% |
| 2026-03-11 | 52.10 | 52.75 | 51.45 | 51.51 | -1.42% | 3.09 | 2.83% |
| 2026-03-10 | 51.50 | 52.79 | 51.50 | 52.25 | +2.09% | 3.11 | 2.83% |
| 2026-03-09 | 51.42 | 51.48 | 49.72 | 51.18 | -2.14% | 4.28 | 4.02% |
| 2026-03-06 | 51.60 | 53.00 | 51.08 | 52.30 | +0.46% | 3.42 | 3.11% |
| 2026-03-05 | 53.65 | 53.75 | 51.01 | 52.06 | -1.14% | 5.76 | 5.23% |
| 2026-03-04 | 52.42 | 54.64 | 52.16 | 52.66 | -2.61% | 5.15 | 4.60% |
| 2026-03-03 | 58.05 | 58.15 | 53.98 | 54.07 | -7.73% | 9.68 | 8.25% |
| 2026-03-02 | 56.53 | 58.87 | 55.77 | 58.60 | +5.80% | 14.71 | 12.13% |
| 2026-02-27 | 54.92 | 56.00 | 54.67 | 55.39 | +0.31% | 5.09 | 4.37% |
| 2026-02-26 | 54.43 | 55.44 | 53.80 | 55.22 | +1.01% | 5.02 | 4.35% |
| 2026-02-25 | 53.73 | 54.95 | 53.31 | 54.67 | +1.96% | 4.17 | 3.65% |
| 2026-02-24 | 53.99 | 54.50 | 53.54 | 53.62 | +0.02% | 3.33 | 2.94% |