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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 61.89 | 62.48 | 59.73 | 60.07 | -2.45% | 12.41 | 9.70% |
| 2026-01-15 | 63.10 | 64.30 | 60.39 | 61.58 | -4.45% | 15.48 | 11.93% |
| 2026-01-14 | 66.41 | 68.65 | 63.53 | 64.45 | -2.16% | 24.72 | 17.75% |
| 2026-01-13 | 68.00 | 70.60 | 63.11 | 65.87 | -7.49% | 25.96 | 18.75% |
| 2026-01-12 | 65.20 | 74.93 | 63.90 | 71.20 | +13.81% | 31.73 | 22.05% |
| 2026-01-09 | 58.52 | 65.80 | 58.35 | 62.56 | +7.88% | 26.31 | 20.17% |
| 2026-01-08 | 55.60 | 58.22 | 55.41 | 57.99 | +3.33% | 15.75 | 13.08% |
| 2026-01-07 | 54.50 | 57.00 | 53.81 | 56.12 | +1.43% | 12.97 | 11.08% |
| 2026-01-06 | 54.69 | 55.98 | 53.70 | 55.33 | +0.76% | 11.68 | 10.11% |
| 2026-01-05 | 53.35 | 55.75 | 52.52 | 54.91 | +5.19% | 14.59 | 12.73% |
| 2025-12-31 | 50.71 | 52.74 | 50.71 | 52.20 | +1.68% | 8.53 | 7.81% |
| 2025-12-30 | 50.70 | 52.81 | 50.45 | 51.34 | +0.59% | 8.55 | 7.87% |
| 2025-12-29 | 50.51 | 51.80 | 50.07 | 51.04 | +0.57% | 5.79 | 5.39% |
| 2025-12-26 | 50.80 | 51.50 | 49.70 | 50.75 | +0.28% | 7.37 | 6.92% |
| 2025-12-25 | 48.42 | 51.25 | 48.35 | 50.61 | +4.46% | 8.29 | 7.83% |
| 2025-12-24 | 47.27 | 48.82 | 47.27 | 48.45 | +2.04% | 4.19 | 4.13% |
| 2025-12-23 | 49.50 | 49.50 | 47.27 | 47.48 | -4.66% | 5.62 | 5.54% |
| 2025-12-22 | 50.52 | 50.65 | 49.52 | 49.80 | +0.04% | 4.58 | 4.37% |
| 2025-12-19 | 49.60 | 50.58 | 49.23 | 49.78 | -0.22% | 5.45 | 5.20% |
| 2025-12-18 | 48.00 | 51.13 | 47.80 | 49.89 | +2.87% | 7.95 | 7.58% |