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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 44.86 | 45.53 | 44.50 | 45.31 | +1.00% | 1.45 | 1.53% |
| 2025-11-18 | 45.30 | 45.34 | 44.75 | 44.86 | -1.56% | 1.26 | 1.33% |
| 2025-11-17 | 46.20 | 46.48 | 45.50 | 45.57 | +0.55% | 1.72 | 1.78% |
| 2025-11-14 | 45.40 | 45.83 | 45.20 | 45.32 | -0.46% | 1.12 | 1.17% |
| 2025-11-13 | 45.20 | 45.86 | 45.09 | 45.53 | +0.82% | 1.44 | 1.50% |
| 2025-11-12 | 45.04 | 45.16 | 44.45 | 45.16 | +0.11% | 1.13 | 1.20% |
| 2025-11-11 | 45.71 | 45.74 | 44.93 | 45.11 | -0.81% | 1.13 | 1.19% |
| 2025-11-10 | 45.34 | 45.86 | 45.23 | 45.48 | +0.57% | 1.39 | 1.46% |
| 2025-11-07 | 44.68 | 45.35 | 44.40 | 45.22 | +0.87% | 1.46 | 1.54% |
| 2025-11-06 | 44.76 | 45.19 | 44.68 | 44.83 | +0.45% | 1.27 | 1.34% |
| 2025-11-05 | 44.42 | 44.88 | 44.37 | 44.63 | -0.38% | 1.10 | 1.17% |
| 2025-11-04 | 45.51 | 45.54 | 44.71 | 44.80 | -1.67% | 1.50 | 1.58% |
| 2025-11-03 | 45.98 | 45.98 | 44.92 | 45.56 | -0.94% | 1.91 | 2.00% |
| 2025-10-31 | 45.70 | 46.28 | 45.54 | 45.99 | +0.61% | 1.39 | 1.45% |
| 2025-10-30 | 46.40 | 46.43 | 45.70 | 45.71 | -1.72% | 1.79 | 1.87% |
| 2025-10-29 | 46.67 | 46.75 | 46.30 | 46.51 | -0.39% | 1.46 | 1.51% |
| 2025-10-28 | 46.66 | 47.09 | 46.27 | 46.69 | -0.30% | 1.66 | 1.71% |
| 2025-10-27 | 46.37 | 46.89 | 46.20 | 46.83 | 0.00% | 2.35 | 2.42% |
| 2025-10-24 | 46.12 | 47.30 | 46.12 | 46.83 | +1.87% | 1.98 | 2.03% |
| 2025-10-23 | 45.69 | 45.97 | 45.11 | 45.97 | +0.28% | 1.14 | 1.21% |