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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 48.86 | 49.25 | 48.58 | 49.16 | +0.39% | 1.88 | 1.84% |
| 2025-09-15 | 49.87 | 50.01 | 48.94 | 48.97 | -1.07% | 2.03 | 1.98% |
| 2025-09-12 | 49.40 | 49.88 | 49.18 | 49.50 | +0.10% | 2.48 | 2.40% |
| 2025-09-11 | 48.85 | 49.45 | 48.28 | 49.45 | +1.77% | 2.80 | 2.75% |
| 2025-09-10 | 48.66 | 49.07 | 48.43 | 48.59 | -0.02% | 1.55 | 1.53% |
| 2025-09-09 | 49.50 | 49.51 | 48.43 | 48.60 | -2.32% | 2.11 | 2.07% |
| 2025-09-08 | 48.99 | 49.96 | 48.44 | 49.76 | +1.48% | 3.14 | 3.07% |
| 2025-09-05 | 48.81 | 49.24 | 48.47 | 49.03 | +1.05% | 2.86 | 2.80% |
| 2025-09-04 | 49.96 | 50.34 | 48.01 | 48.52 | -3.20% | 3.92 | 3.82% |
| 2025-09-03 | 53.25 | 53.51 | 49.66 | 50.13 | -5.65% | 5.79 | 5.41% |
| 2025-09-02 | 55.29 | 55.29 | 52.51 | 53.13 | -4.00% | 5.81 | 5.21% |
| 2025-09-01 | 55.52 | 56.15 | 54.65 | 55.34 | -0.93% | 5.25 | 4.56% |
| 2025-08-29 | 56.64 | 56.97 | 55.65 | 55.86 | -1.34% | 5.88 | 5.02% |
| 2025-08-28 | 54.39 | 56.64 | 53.65 | 56.62 | +4.34% | 8.48 | 7.34% |
| 2025-08-27 | 55.35 | 57.00 | 54.23 | 54.26 | -1.45% | 9.28 | 7.95% |
| 2025-08-26 | 55.76 | 55.76 | 54.64 | 55.06 | -1.27% | 5.14 | 4.47% |
| 2025-08-25 | 54.84 | 56.05 | 54.10 | 55.77 | +2.01% | 10.19 | 8.88% |
| 2025-08-22 | 52.30 | 55.15 | 50.90 | 54.67 | +2.45% | 11.69 | 10.59% |
| 2025-08-21 | 54.01 | 54.53 | 53.16 | 53.37 | -1.11% | 4.69 | 4.17% |
| 2025-08-20 | 52.94 | 54.13 | 52.52 | 53.96 | +1.54% | 4.82 | 4.34% |