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
2025-09-15	44.67	47.95	2.89	6.41%	44.66	48.23	39470	18606	17.35%
2025-09-12	43.50	45.06	2.17	5.06%	43.00	45.16	33585	14864	14.76%
2025-09-11	43.30	42.89	-0.19	-0.44%	42.50	43.80	24758	10670	10.88%
2025-09-10	42.77	43.08	0.29	0.68%	42.39	43.38	12385	5315	5.44%
2025-09-09	42.72	42.79	0.07	0.16%	42.15	42.99	19060	8123	8.38%
2025-09-08	41.97	42.72	0.75	1.79%	41.97	42.84	21365	9089	9.39%
2025-09-05	42.00	41.97	-0.03	-0.07%	41.72	42.20	16194	6792	7.12%
2025-09-04	40.90	42.00	1.00	2.44%	40.90	42.19	17821	7451	7.83%
2025-09-03	41.40	41.00	-0.35	-0.85%	40.92	41.60	13274	5475	5.83%
2025-09-02	40.55	41.35	0.39	0.95%	40.55	41.40	16635	6833	7.31%
2025-09-01	40.07	40.96	0.95	2.37%	40.05	41.00	12006	4868	5.28%
2025-08-29	40.36	40.01	-0.41	-1.01%	39.96	40.36	6579	2639	2.89%
2025-08-28	40.70	40.42	-0.24	-0.59%	39.51	40.85	12323	4962	5.42%
2025-08-27	41.12	40.66	-0.46	-1.12%	40.47	41.37	12995	5302	5.71%
2025-08-26	41.00	41.12	0.19	0.46%	40.80	41.24	11484	4714	5.05%
2025-08-25	41.36	40.93	-0.14	-0.34%	40.66	41.36	13224	5412	5.81%
2025-08-22	40.21	41.07	0.24	0.59%	40.21	41.44	23242	9483	10.22%
2025-08-21	40.99	40.83	0.23	0.57%	40.50	40.99	12334	5028	5.42%
2025-08-20	40.36	40.60	0.10	0.25%	40.35	40.68	10265	4159	4.51%
2025-08-19	40.27	40.50	0.12	0.30%	40.21	40.78	13687	5540	6.02%
2025-08-18	39.73	40.38	0.72	1.82%	39.68	40.45	14941	6011	6.57%
2025-08-15	39.50	39.66	0.10	0.25%	39.50	39.84	7593	3012	3.34%
2025-08-14	40.20	39.56	-0.69	-1.71%	39.43	40.42	12787	5099	5.62%
2025-08-13	40.28	40.25	-0.05	-0.12%	40.13	40.80	12093	4882	5.32%
2025-08-12	40.19	40.30	0.25	0.62%	39.99	40.45	12116	4874	5.33%
2025-08-11	40.09	40.05	0.17	0.43%	39.88	40.15	6802	2722	2.99%
2025-08-08	39.99	39.88	-0.08	-0.20%	39.85	40.16	4355	1737	1.91%
2025-08-07	40.20	39.96	-0.15	-0.37%	39.90	40.20	5316	2126	2.34%
2025-08-06	40.07	40.11	0.12	0.30%	39.83	40.20	7105	2842	3.12%
2025-08-05	39.85	39.99	0.21	0.53%	39.76	40.17	6742	2692	2.96%
2025-08-04	39.78	39.78	-0.02	-0.05%	39.70	39.92	5779	2299	2.54%
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%