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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 45.70 | 46.05 | 45.25 | 45.84 | 0.00% | 1.00 | 1.05% |
| 2025-10-21 | 45.56 | 45.95 | 45.22 | 45.84 | +0.97% | 1.10 | 1.16% |
| 2025-10-20 | 46.23 | 46.47 | 45.23 | 45.40 | -0.87% | 1.77 | 1.86% |
| 2025-10-17 | 46.83 | 47.38 | 45.71 | 45.80 | -2.55% | 1.79 | 1.86% |
| 2025-10-16 | 47.96 | 48.08 | 46.92 | 47.00 | -2.02% | 1.69 | 1.72% |
| 2025-10-15 | 47.64 | 47.99 | 47.05 | 47.97 | +0.65% | 1.35 | 1.36% |
| 2025-10-14 | 48.60 | 48.86 | 47.52 | 47.66 | -1.83% | 2.31 | 2.31% |
| 2025-10-13 | 46.95 | 48.60 | 46.59 | 48.55 | +1.55% | 2.61 | 2.61% |
| 2025-10-10 | 48.55 | 48.61 | 47.75 | 47.81 | -2.01% | 2.50 | 2.51% |
| 2025-10-09 | 47.46 | 49.48 | 46.75 | 48.79 | +3.43% | 4.26 | 4.26% |
| 2025-09-30 | 46.57 | 47.45 | 46.45 | 47.17 | +1.44% | 2.40 | 2.46% |
| 2025-09-29 | 46.48 | 46.83 | 45.89 | 46.50 | -0.21% | 1.80 | 1.87% |
| 2025-09-26 | 47.04 | 47.49 | 46.56 | 46.60 | -0.96% | 1.85 | 1.89% |
| 2025-09-25 | 47.59 | 47.79 | 47.05 | 47.05 | -1.11% | 2.02 | 2.05% |
| 2025-09-24 | 46.60 | 47.62 | 46.31 | 47.58 | +1.54% | 2.48 | 2.53% |
| 2025-09-23 | 47.86 | 48.08 | 45.73 | 46.86 | -2.15% | 3.32 | 3.44% |
| 2025-09-22 | 47.70 | 47.92 | 47.15 | 47.89 | +0.48% | 2.05 | 2.07% |
| 2025-09-19 | 48.25 | 49.30 | 47.50 | 47.66 | -1.39% | 2.67 | 2.66% |
| 2025-09-18 | 49.03 | 49.86 | 48.31 | 48.33 | -1.63% | 3.61 | 3.53% |
| 2025-09-17 | 49.13 | 49.54 | 48.77 | 49.13 | -0.06% | 1.82 | 1.79% |