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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 49.09 | 49.50 | 47.51 | 48.50 | -2.45% | 5.61 | 5.52% |
| 2025-12-16 | 48.07 | 50.23 | 46.16 | 49.72 | +3.95% | 9.64 | 9.38% |
| 2025-12-15 | 47.60 | 48.51 | 46.87 | 47.83 | +0.29% | 4.09 | 4.06% |
| 2025-12-12 | 47.00 | 48.23 | 46.81 | 47.69 | +1.04% | 3.63 | 3.62% |
| 2025-12-11 | 47.30 | 47.95 | 46.91 | 47.20 | 0.00% | 3.43 | 3.43% |
| 2025-12-10 | 46.88 | 47.28 | 46.57 | 47.20 | +0.38% | 2.04 | 2.06% |
| 2025-12-09 | 47.01 | 47.85 | 46.90 | 47.02 | -0.97% | 2.72 | 2.74% |
| 2025-12-08 | 47.51 | 48.88 | 47.34 | 47.48 | +0.61% | 5.88 | 5.82% |
| 2025-12-05 | 45.75 | 47.25 | 45.44 | 47.19 | +2.74% | 4.02 | 4.09% |
| 2025-12-04 | 45.30 | 46.42 | 45.07 | 45.93 | +1.12% | 2.75 | 2.84% |
| 2025-12-03 | 45.90 | 46.08 | 44.95 | 45.42 | -1.22% | 2.26 | 2.37% |
| 2025-12-02 | 46.20 | 46.72 | 45.80 | 45.98 | -1.05% | 2.39 | 2.47% |
| 2025-12-01 | 44.91 | 46.99 | 44.91 | 46.47 | +4.69% | 5.19 | 5.30% |
| 2025-11-28 | 43.66 | 44.59 | 43.66 | 44.39 | +1.70% | 1.43 | 1.54% |
| 2025-11-27 | 43.68 | 44.18 | 43.61 | 43.65 | -0.52% | 0.94 | 1.01% |
| 2025-11-26 | 44.93 | 45.14 | 43.86 | 43.88 | -2.29% | 1.39 | 1.49% |
| 2025-11-25 | 44.86 | 45.19 | 44.58 | 44.91 | -0.29% | 1.50 | 1.59% |
| 2025-11-24 | 43.38 | 45.23 | 43.18 | 45.04 | +4.43% | 2.13 | 2.28% |
| 2025-11-21 | 44.46 | 44.46 | 42.92 | 43.13 | -2.99% | 1.74 | 1.90% |
| 2025-11-20 | 45.12 | 45.35 | 44.44 | 44.46 | -1.88% | 1.14 | 1.21% |