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
2026-08-20	68.93	70.50	2.63	3.88%	67.51	72.20	31829	22330	13.99%
2026-08-19	68.88	67.87	-0.77	-1.12%	67.00	70.18	43046	29592	18.92%
2026-08-18	64.71	68.64	4.03	6.24%	64.50	69.30	27337	18429	12.02%
2026-08-17	62.15	64.61	2.60	4.19%	61.02	64.76	26545	16841	11.67%
2026-08-14	62.10	62.01	-0.13	-0.21%	61.19	63.89	14180	8840	6.23%
2026-08-13	63.00	62.14	-0.79	-1.26%	61.85	64.00	15188	9497	6.68%
2026-08-12	64.67	62.93	-1.47	-2.28%	60.83	67.11	25048	15728	11.01%
2026-08-11	61.68	64.40	1.80	2.88%	61.60	66.32	28753	18577	12.64%
2026-08-10	59.94	62.60	2.22	3.68%	59.94	63.40	30074	18656	13.22%
2026-08-07	60.05	60.38	0.13	0.22%	59.62	60.99	20389	12317	8.96%
2026-08-06	61.14	60.25	-0.33	-0.54%	57.02	61.14	26233	15597	11.53%
2026-08-05	58.88	60.58	1.72	2.92%	58.59	60.83	25834	15494	11.36%
2026-08-04	54.00	58.86	5.08	9.45%	53.40	58.99	16040	9134	7.05%
2026-08-03	50.34	53.78	3.45	6.85%	50.00	53.86	15025	7876	6.60%
2026-07-31	50.32	50.33	0.09	0.18%	49.82	51.50	6782	3434	2.98%
2026-07-30	50.60	50.24	-0.66	-1.30%	49.58	52.00	8871	4483	3.90%
2026-07-29	51.02	50.90	-1.16	-2.23%	50.39	52.90	7100	3634	3.12%
2026-07-28	51.30	52.06	1.39	2.74%	49.18	52.61	10250	5294	4.51%
2026-07-27	49.70	50.67	0.47	0.94%	48.60	51.19	8848	4453	3.89%
2026-07-24	51.82	50.20	-1.12	-2.18%	49.22	51.82	9547	4766	4.20%
2026-07-23	51.36	51.32	-0.88	-1.69%	49.63	52.59	13867	7087	6.10%
2026-07-22	53.00	52.20	-0.18	-0.34%	48.62	53.54	19171	9802	8.43%
2026-07-21	42.86	52.38	4.76	10.00%	42.86	52.38	25881	11922	11.38%
2026-07-20	53.68	47.62	-5.29	-10.00%	47.62	54.16	21380	10696	9.40%
2026-07-17	59.19	52.91	-5.88	-10.00%	52.91	59.50	19663	10967	8.64%
2026-07-16	59.00	58.79	-0.16	-0.27%	58.11	60.10	19245	11352	8.46%
2026-07-15	59.30	58.95	-0.62	-1.04%	57.80	59.54	18563	10907	8.16%
2026-07-14	58.57	59.57	0.96	1.64%	56.06	60.00	19625	11473	8.63%
2026-07-13	57.15	58.61	1.55	2.72%	55.50	59.88	21597	12643	9.49%
2026-07-10	55.45	57.06	1.26	2.26%	55.24	58.32	15726	8998	6.91%
2026-07-09	55.20	55.80	0.37	0.67%	53.70	55.85	16919	9285	7.44%
2026-07-08	55.65	55.43	-0.22	-0.40%	54.50	56.80	10890	6065	4.79%
2026-07-07	57.38	55.65	-1.18	-2.08%	54.40	57.98	9137	5094	4.02%
2026-07-06	56.49	56.83	0.04	0.07%	55.19	57.11	8293	4653	3.65%
2026-07-03	56.40	56.79	0.49	0.87%	54.72	57.88	13200	7407	5.80%
2026-07-02	53.63	56.30	2.37	4.39%	53.32	57.58	20854	11724	9.17%
2026-07-01	54.08	53.93	-0.45	-0.83%	53.28	55.20	16316	8848	7.17%
2026-06-30	54.00	54.38	0.78	1.46%	52.64	56.66	17673	9671	7.77%
2026-06-29	53.56	53.60	0.10	0.19%	52.01	54.55	11737	6244	5.16%
2026-06-26	52.50	53.50	1.10	2.10%	51.00	54.70	14717	7838	6.47%
2026-06-25	53.50	52.40	-0.53	-1.00%	52.21	53.97	6036	3191	2.65%
2026-06-24	52.84	52.93	-0.44	-0.82%	51.80	54.15	9299	4903	4.09%
2026-06-23	54.18	53.37	-0.45	-0.84%	52.18	54.60	12149	6483	5.34%
2026-06-22	57.00	53.82	-1.79	-3.22%	53.70	57.00	7087	3840	3.12%
2026-06-18	55.73	55.61	-0.51	-0.91%	54.52	56.70	5641	3142	2.48%
2026-06-17	56.18	56.12	-0.36	-0.64%	54.50	56.40	14085	7778	6.19%
2026-06-16	57.75	56.48	-1.50	-2.59%	56.08	58.48	10235	5811	4.50%
2026-06-15	57.49	57.98	2.18	3.91%	55.58	58.85	9775	5592	4.30%
2026-06-12	52.00	55.80	2.90	5.48%	52.00	55.80	8986	4860	3.95%
2026-06-11	53.50	52.90	-1.09	-2.02%	50.88	53.50	9528	4935	4.19%
2026-06-10	53.05	53.99	-0.51	-0.94%	51.81	53.99	10154	5343	4.46%
2026-06-09	54.84	54.50	-0.16	-0.29%	52.18	55.57	12658	6725	5.56%
2026-06-08	53.56	54.66	-1.36	-2.43%	53.36	55.87	8098	4419	3.56%
2026-06-05	55.63	56.02	1.03	1.87%	53.26	56.86	10189	5656	4.48%
2026-06-04	57.58	54.99	-2.75	-4.76%	53.62	58.00	18153	10001	7.98%
2026-06-03	59.44	57.74	-1.48	-2.50%	57.30	60.18	12046	7082	5.30%
2026-06-02	59.95	59.22	-0.28	-0.47%	57.52	61.88	21163	12552	9.30%
2026-06-01	60.50	59.50	-1.03	-1.70%	54.48	61.33	18339	10991	8.06%
2026-05-29	67.90	60.53	-6.72	-9.99%	60.53	67.90	24817	16081	10.91%
2026-05-28	70.43	67.25	-3.17	-4.50%	63.40	70.43	33492	22704	14.72%
2026-05-27	73.00	70.42	-1.96	-2.71%	70.00	73.20	16345	11667	7.18%
2026-05-26	71.27	72.38	1.18	1.66%	69.70	72.58	15416	10998	6.78%
2026-05-25	71.30	71.20	-0.11	-0.15%	70.65	73.00	14445	10326	6.35%
2026-05-22	69.32	71.31	1.99	2.87%	68.00	71.59	17752	12530	7.80%
2026-05-21	69.23	69.32	0.09	0.13%	68.32	70.60	19066	13276	8.38%
2026-05-20	66.79	69.23	2.43	3.64%	65.67	69.65	25447	17374	11.19%
2026-05-19	63.00	66.80	3.89	6.18%	62.40	66.95	31743	20767	13.95%
2026-05-18	62.83	64.41	1.56	2.48%	61.99	64.47	8970	5699	3.94%
2026-05-15	64.61	62.85	-0.49	-0.77%	62.44	65.00	7559	4772	3.32%
2026-05-14	64.71	63.34	-1.42	-2.19%	63.20	65.26	7900	5052	3.47%
2026-05-13	66.58	64.76	-1.07	-1.63%	64.56	66.78	8604	5622	3.78%