力聚热能 (603391) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	39.58	39.80	0.38	0.96%	39.50	39.86	4829	1919	2.12%
2025-07-31	39.72	39.42	-0.29	-0.73%	39.38	39.86	8218	3254	3.61%
2025-07-30	39.90	39.71	-0.20	-0.50%	39.60	40.16	8468	3373	3.72%
2025-07-29	40.15	39.91	-0.28	-0.70%	39.69	40.15	10153	4043	4.46%
2025-07-28	40.08	40.19	0.11	0.27%	39.80	40.25	11057	4427	4.86%
2025-07-25	40.76	40.08	-1.36	-3.28%	39.92	40.76	28875	11606	12.69%
2025-07-24	40.40	41.44	1.04	2.57%	40.23	42.50	61539	25222	27.05%
2025-07-23	40.02	40.40	0.29	0.72%	40.02	40.58	19654	7928	8.64%
2025-07-22	40.01	40.11	0.05	0.12%	39.81	40.20	8943	3578	3.93%
2025-07-21	39.76	40.06	0.33	0.83%	39.60	40.15	8113	3237	3.57%
2025-07-18	39.84	39.73	-0.06	-0.15%	39.50	39.93	8464	3357	3.72%
2025-07-17	39.97	39.79	-0.18	-0.45%	39.63	40.00	5425	2159	2.38%
2025-07-16	39.56	39.97	0.42	1.06%	39.41	39.98	8228	3273	3.62%
2025-07-15	39.78	39.55	-0.19	-0.48%	39.02	39.95	11179	4407	4.91%
2025-07-14	39.86	39.74	-0.25	-0.63%	39.74	40.08	7535	3004	3.31%
2025-07-11	40.01	39.99	-0.11	-0.27%	39.86	40.27	8737	3499	3.84%
2025-07-10	40.33	40.10	-0.04	-0.10%	39.68	40.40	10898	4354	4.79%
2025-07-09	40.35	40.14	-0.31	-0.77%	40.00	40.46	9199	3697	4.04%
2025-07-08	39.68	40.45	0.75	1.89%	39.44	40.58	18123	7276	7.97%
2025-07-07	39.02	39.70	0.54	1.38%	39.00	39.83	13188	5207	5.80%
2025-07-04	39.40	39.16	-0.24	-0.61%	39.01	39.73	10481	4123	4.61%
2025-07-03	38.98	39.40	0.50	1.29%	38.86	39.41	11315	4431	4.97%
2025-07-02	39.33	38.90	-0.23	-0.59%	38.70	39.40	12781	4992	5.62%
2025-07-01	38.82	39.13	0.07	0.18%	38.82	39.33	5761	2251	2.53%
2025-06-30	38.96	39.06	-0.08	-0.20%	38.90	39.45	9653	3772	4.24%
2025-06-27	38.60	39.14	0.49	1.27%	38.50	39.29	9396	3664	4.13%
2025-06-26	38.86	38.65	-0.24	-0.62%	38.60	38.97	6856	2657	3.01%
2025-06-25	38.73	38.89	0.15	0.39%	38.54	38.98	7976	3095	3.51%
2025-06-24	38.39	38.74	0.39	1.02%	38.23	38.88	10927	4219	4.80%
2025-06-23	38.10	38.35	0.13	0.34%	38.00	38.37	5006	1914	2.20%
2025-06-20	37.89	38.22	-0.03	-0.08%	37.89	38.44	5287	2020	2.32%
2025-06-19	39.06	38.25	-0.67	-1.72%	37.88	39.08	10853	4157	4.77%
2025-06-18	38.77	38.92	0.19	0.49%	38.52	38.94	6307	2444	2.77%
2025-06-17	38.69	38.73	0.02	0.05%	38.58	39.09	8522	3303	3.75%
2025-06-16	38.50	38.71	0.00	0.00%	38.39	38.84	7564	2920	3.32%
2025-06-13	39.15	38.71	-0.40	-1.02%	38.54	39.80	16439	6432	7.23%
2025-06-12	38.96	39.11	0.14	0.36%	38.71	39.13	7490	2921	3.29%
2025-06-11	38.60	38.97	0.36	0.93%	38.51	39.19	11838	4602	5.20%
2025-06-10	38.39	38.61	0.14	0.36%	37.90	38.68	15604	5968	6.86%
2025-06-09	38.19	38.47	0.27	0.71%	38.11	38.53	8875	3400	3.90%
2025-06-06	38.19	38.20	0.03	0.08%	37.95	38.40	6752	2576	2.97%
2025-06-05	37.90	38.17	0.19	0.50%	37.77	38.47	9504	3630	4.18%
2025-06-04	37.72	37.98	0.25	0.66%	37.66	38.13	7741	2934	3.40%
2025-06-03	37.65	37.73	0.10	0.27%	37.40	37.80	6197	2326	2.72%
2025-05-30	37.58	37.63	0.15	0.40%	37.52	38.05	12521	4734	5.50%
2025-05-29	37.46	37.48	0.01	0.03%	37.41	37.67	8414	3156	3.70%
2025-05-28	37.62	37.47	-0.23	-0.61%	37.40	37.83	6897	2592	3.03%
2025-05-27	37.60	37.70	0.02	0.05%	37.45	37.70	5122	1924	2.25%
2025-05-26	37.30	37.68	0.28	0.75%	37.30	37.82	8199	3081	3.60%
2025-05-23	37.37	37.40	0.03	0.08%	37.17	37.58	6833	2554	3.00%
2025-05-22	37.30	37.37	0.09	0.24%	37.12	37.60	6989	2614	3.07%
2025-05-21	37.51	37.28	-0.22	-0.59%	37.26	37.59	5761	2153	2.53%
2025-05-20	37.08	37.50	0.42	1.13%	36.92	37.54	9170	3422	4.03%
2025-05-19	37.40	37.08	-0.38	-1.01%	36.78	37.40	8702	3216	3.83%
2025-05-16	38.48	38.71	0.38	0.99%	38.20	38.72	12527	4826	5.51%
2025-05-15	38.32	38.33	0.01	0.03%	38.11	38.74	9589	3689	4.21%
2025-05-14	38.41	38.32	0.05	0.13%	38.07	38.46	8213	3145	3.61%
2025-05-13	38.23	38.27	0.31	0.82%	38.15	38.56	12715	4875	5.59%
2025-05-12	38.20	37.96	-0.06	-0.16%	37.85	38.28	11871	4509	5.22%
2025-05-09	38.49	38.02	-0.49	-1.27%	37.96	38.49	9132	3486	4.01%
2025-05-08	38.27	38.51	0.13	0.34%	38.27	38.60	10072	3871	4.43%
2025-05-07	38.28	38.38	0.30	0.79%	38.09	38.64	11210	4298	4.93%
2025-05-06	38.08	38.08	-0.01	-0.03%	37.86	38.35	13738	5227	6.04%
2025-04-30	36.80	38.09	-1.37	-3.47%	36.80	38.19	30152	11250	13.25%
2025-04-29	40.36	39.46	-1.12	-2.76%	39.33	40.60	15849	6343	6.97%
2025-04-28	40.62	40.58	-0.18	-0.44%	40.46	40.97	7730	3146	3.40%
2025-04-25	40.51	40.76	0.17	0.42%	40.26	40.88	8835	3589	3.88%
2025-04-24	40.73	40.59	-0.13	-0.32%	40.36	41.06	9137	3719	4.02%