力聚热能
SH603391 前复权 MAIN
69.56
+0.56
(+0.81%)
今开
69.55
最高
69.61
最低
66.57
昨收
69.00
振幅
4.41%
成交量
292.3万
交易日数
527
数据区间
2024-07-31 ~ 2026-09-30
MA5
68.80
MA10
67.82
MA20
68.34
MA60
62.84
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 69.55 | 69.61 | 66.57 | 69.56 | 292万 |
| 2 | 2026-09-29 | 68.01 | 70.21 | 66.80 | 69.00 | 356万 |
| 3 | 2026-09-28 | 67.92 | 69.35 | 66.50 | 68.94 | 288万 |
| 4 | 2026-09-24 | 67.45 | 68.99 | 67.45 | 68.30 | 235万 |
| 5 | 2026-09-23 | 66.98 | 68.47 | 66.52 | 68.21 | 95万 |
| 6 | 2026-09-22 | 68.91 | 69.15 | 66.80 | 67.47 | 163万 |
| 7 | 2026-09-21 | 66.99 | 68.50 | 66.28 | 67.56 | 210万 |
| 8 | 2026-09-18 | 66.30 | 67.52 | 65.63 | 66.05 | 136万 |
| 9 | 2026-09-17 | 67.99 | 67.99 | 65.61 | 66.30 | 107万 |
| 10 | 2026-09-16 | 61.51 | 67.33 | 61.51 | 66.83 | 124万 |
| 11 | 2026-09-15 | 63.51 | 65.98 | 63.05 | 65.17 | 113万 |
| 12 | 2026-09-14 | 67.60 | 68.80 | 61.40 | 64.80 | 302万 |