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
2025-04-08	41.00	41.62	1.79	4.49%	40.72	42.38	21371	8869	9.39%
2025-04-07	42.10	39.83	-4.29	-9.72%	39.71	43.86	27798	11578	12.22%
2025-04-03	43.50	44.12	0.26	0.59%	43.32	44.48	13882	6096	6.10%
2025-04-02	43.40	43.86	0.46	1.06%	43.12	44.36	13464	5905	5.92%
2025-04-01	41.27	43.40	2.14	5.19%	41.27	44.44	21250	9144	9.34%
2025-03-31	41.68	41.26	-0.67	-1.60%	40.88	41.80	7389	3052	3.25%
2025-03-28	42.54	41.93	-0.50	-1.18%	41.87	42.98	9593	4068	4.22%
2025-03-27	42.55	42.43	-0.24	-0.56%	41.71	42.87	8466	3581	3.72%
2025-03-26	42.09	42.67	0.81	1.94%	41.80	42.75	8373	3549	3.68%
2025-03-25	42.24	41.86	-0.44	-1.04%	41.83	42.43	6746	2838	2.97%
2025-03-24	42.16	42.30	0.19	0.45%	41.72	42.62	11892	5009	5.23%
2025-03-21	42.79	42.11	-0.73	-1.70%	42.08	43.00	13208	5612	5.81%
2025-03-20	42.70	42.84	-0.04	-0.09%	42.50	43.35	13511	5792	5.94%
2025-03-19	42.23	42.88	0.52	1.23%	42.09	42.98	15413	6571	6.78%
2025-03-18	41.27	42.36	1.01	2.44%	41.21	42.46	17201	7238	7.56%
2025-03-17	41.65	41.35	0.04	0.10%	41.21	41.65	7845	3246	3.45%
2025-03-14	40.68	41.31	0.48	1.18%	40.68	41.80	12530	5169	5.51%
2025-03-13	41.05	40.83	-0.27	-0.66%	40.33	41.17	10519	4284	4.62%
2025-03-12	41.50	41.10	-0.30	-0.72%	41.02	42.40	19517	8114	8.58%
2025-03-11	39.90	41.40	1.25	3.11%	39.60	41.80	29235	11990	12.85%
2025-03-10	39.60	40.15	0.51	1.29%	39.43	40.33	10614	4248	4.67%
2025-03-07	39.70	39.64	-0.23	-0.58%	39.42	39.86	7318	2904	3.22%
2025-03-06	39.20	39.87	0.69	1.76%	39.20	40.00	13220	5252	5.81%
2025-03-05	39.40	39.18	-0.43	-1.09%	38.97	39.62	7828	3067	3.44%
2025-03-04	39.21	39.61	0.10	0.25%	39.21	39.69	8578	3390	3.77%
2025-03-03	38.78	39.51	0.70	1.80%	38.78	39.65	13549	5324	5.96%
2025-02-28	39.39	38.81	-0.59	-1.50%	38.78	39.39	9053	3530	3.98%
2025-02-27	39.27	39.40	0.14	0.36%	38.90	39.68	12498	4908	5.49%
2025-02-26	39.05	39.26	0.20	0.51%	38.85	39.47	10769	4222	4.73%
2025-02-25	38.90	39.06	0.00	0.00%	38.80	39.28	6192	2421	2.72%
2025-02-24	39.21	39.06	-0.36	-0.91%	38.89	39.53	10018	3912	4.40%
2025-02-21	39.45	39.42	-0.07	-0.18%	39.12	39.49	7272	2859	3.20%
2025-02-20	39.28	39.49	0.21	0.53%	39.06	39.59	6151	2424	2.70%
2025-02-19	38.70	39.28	0.58	1.50%	38.70	39.29	5994	2346	2.63%
2025-02-18	39.54	38.70	-0.84	-2.12%	38.70	39.67	8550	3354	3.76%
2025-02-17	39.38	39.54	0.01	0.03%	39.13	39.68	8631	3401	3.79%
2025-02-14	39.72	39.53	-0.19	-0.48%	39.48	40.08	7185	2855	3.16%
2025-02-13	40.01	39.72	-0.42	-1.05%	39.65	40.23	7079	2822	3.11%
2025-02-12	40.00	40.14	0.00	0.00%	39.77	40.30	6762	2705	2.97%
2025-02-11	40.33	40.14	-0.29	-0.72%	40.00	40.33	9830	3946	4.32%
2025-02-10	39.98	40.43	0.47	1.18%	39.51	40.64	14379	5768	6.32%
2025-02-07	39.73	39.96	0.12	0.30%	39.70	40.27	9589	3838	4.21%
2025-02-06	39.22	39.84	0.35	0.89%	39.21	39.84	5930	2349	2.61%
2025-02-05	39.90	39.49	-0.41	-1.03%	39.02	39.90	7725	3045	3.40%
2025-01-27	40.10	39.90	-0.12	-0.30%	39.67	40.32	8192	3272	3.68%
2025-01-24	40.38	40.02	-0.25	-0.62%	39.87	40.49	7828	3136	3.51%
2025-01-23	40.85	40.27	-0.33	-0.81%	40.21	41.10	7163	2913	3.21%
2025-01-22	40.74	40.60	-0.13	-0.32%	40.11	40.80	7980	3226	3.58%
2025-01-21	40.50	40.73	0.26	0.64%	40.20	41.29	8337	3392	3.74%
2025-01-20	39.60	40.47	1.20	3.06%	39.41	40.81	10881	4362	4.88%
2025-01-17	38.72	39.27	0.36	0.93%	38.70	39.50	6695	2623	3.00%
2025-01-16	38.87	38.91	0.05	0.13%	38.69	39.39	5390	2104	2.42%
2025-01-15	39.00	38.86	-0.32	-0.82%	38.70	39.27	5120	1993	2.30%
2025-01-14	38.07	39.18	1.33	3.51%	38.00	39.23	9053	3507	4.06%
2025-01-13	38.00	37.85	-0.44	-1.15%	37.50	38.19	5309	2007	2.38%
2025-01-10	39.30	38.29	-1.22	-3.09%	38.26	39.78	7441	2906	3.34%
2025-01-09	39.28	39.51	0.11	0.28%	39.21	39.90	7685	3044	3.45%
2025-01-08	39.43	39.40	-0.03	-0.08%	38.61	39.79	8614	3383	3.86%
2025-01-07	39.09	39.43	0.43	1.10%	38.52	39.44	7002	2731	3.14%
2025-01-06	39.53	39.00	-0.55	-1.39%	38.82	39.85	6312	2474	2.83%
2025-01-03	40.88	39.55	-1.41	-3.44%	39.40	41.11	14137	5669	6.34%
2025-01-02	41.61	40.96	-1.13	-2.68%	40.61	42.28	17442	7236	7.82%
2024-12-31	41.13	42.09	0.94	2.28%	40.83	42.47	18729	7781	8.40%
2024-12-30	41.47	41.15	-0.48	-1.15%	40.82	41.83	8252	3407	3.70%