力聚热能（603391）历史行情

以下为力聚热能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-14	74.400	73.160	74.400	73.010	-1.240	-1.667%	88.48万	0.65亿	3.889%
2026-10-13	70.710	74.400	74.650	69.110	3.400	4.790%	3.55万	2.58亿	15.600%
2026-10-12	70.730	71.000	72.580	69.790	0.140	0.200%	2.60万	1.85亿	11.410%
2026-10-09	71.070	70.860	71.890	67.490	-1.030	-1.430%	3.67万	2.55亿	16.140%
2026-10-08	69.500	71.890	72.500	68.800	2.330	3.350%	3.29万	2.34亿	14.470%
2026-10-07	69.550	69.560	69.610	66.570	0.560	0.812%	292.25万	2.01亿	12.846%
2026-10-06	69.550	69.560	69.610	66.570	0.560	0.812%	292.25万	2.01亿	12.846%
2026-10-05	69.550	69.560	69.610	66.570	0.560	0.812%	292.25万	2.01亿	12.846%
2026-10-02	69.550	69.560	69.610	66.570	0.560	0.812%	292.25万	2.01亿	12.846%
2026-10-01	69.550	69.560	69.610	66.570	0.560	0.812%	292.25万	2.01亿	12.846%
2026-09-30	69.550	69.560	69.610	66.570	0.560	0.810%	2.92万	2.01亿	12.850%
2026-09-29	68.010	69.000	70.210	66.800	0.060	0.090%	3.56万	2.45亿	15.670%
2026-09-28	67.920	68.940	69.350	66.500	0.640	0.940%	2.88万	1.96亿	12.660%
2026-09-27	67.450	68.300	68.990	67.450	0.090	0.132%	235.42万	1.61亿	10.348%
2026-09-24	67.450	68.300	68.990	67.450	0.090	0.130%	2.35万	1.61亿	10.350%
2026-09-23	66.980	68.210	68.470	66.520	0.740	1.100%	0.95万	0.64亿	4.180%
2026-09-22	68.910	67.470	69.150	66.800	-0.090	-0.130%	1.63万	1.10亿	7.180%
2026-09-21	66.990	67.560	68.500	66.280	1.510	2.290%	2.10万	1.42亿	9.250%
2026-09-18	66.300	66.050	67.520	65.630	-0.250	-0.380%	1.36万	0.90亿	5.960%
2026-09-17	67.990	66.300	67.990	65.610	-0.530	-0.790%	1.07万	0.71亿	4.700%
2026-09-16	61.510	66.830	67.330	61.510	1.660	2.550%	1.24万	0.82亿	5.460%
2026-09-15	63.510	65.170	65.980	63.050	0.370	0.570%	1.13万	0.73亿	4.950%
2026-09-14	67.600	64.800	68.800	61.400	-2.800	-4.140%	3.02万	1.98亿	13.290%
2026-09-11	66.450	67.600	68.280	66.450	0.000	0.000%	2.07万	1.39亿	9.110%
2026-09-10	68.990	67.600	69.670	66.650	-0.190	-0.280%	1.95万	1.32亿	8.550%
2026-09-09	69.300	67.790	69.760	66.890	-1.240	-1.800%	1.46万	0.99亿	6.430%
2026-09-08	70.520	69.030	72.670	68.510	-1.970	-2.770%	2.93万	2.05亿	12.880%
2026-09-07	70.140	71.000	71.890	68.240	0.520	0.740%	2.16万	1.52亿	9.500%
2026-09-04	72.590	70.480	73.890	65.900	-1.860	-2.570%	2.66万	1.84亿	11.680%
2026-09-03	72.710	72.340	75.000	70.620	-0.460	-0.630%	1.90万	1.38亿	8.350%
2026-09-02	73.260	72.800	73.790	72.010	-0.680	-0.930%	1.25万	0.91亿	5.520%
2026-09-01	72.100	73.480	75.390	70.530	1.040	1.440%	3.26万	2.41亿	14.320%
2026-08-31	71.510	72.440	72.500	69.450	1.580	2.230%	1.88万	1.35亿	8.280%
2026-08-28	69.240	70.860	71.470	67.900	1.560	2.250%	1.89万	1.32亿	8.300%
2026-08-27	67.900	69.300	69.500	66.510	1.640	2.420%	1.71万	1.17亿	7.510%
2026-08-26	68.600	67.660	69.170	66.830	-1.530	-2.210%	1.58万	1.07亿	6.930%
2026-08-25	66.810	69.190	69.600	66.720	1.620	2.400%	2.37万	1.62亿	10.430%
2026-08-24	69.110	67.570	69.110	66.570	-1.000	-1.460%	1.59万	1.08亿	6.990%
2026-08-21	70.000	68.570	71.000	68.020	-1.930	-2.740%	2.79万	1.93亿	12.270%
2026-08-20	68.930	70.500	72.200	67.510	2.630	3.880%	3.18万	2.23亿	13.990%
2026-08-19	68.880	67.870	70.180	67.000	-0.770	-1.120%	4.30万	2.96亿	18.920%
2026-08-18	64.710	68.640	69.300	64.500	4.030	6.240%	2.73万	1.84亿	12.020%
2026-08-17	62.150	64.610	64.760	61.020	2.600	4.190%	2.65万	1.68亿	11.670%
2026-08-14	62.100	62.010	63.890	61.190	-0.130	-0.210%	1.42万	0.88亿	6.230%
2026-08-13	63.000	62.140	64.000	61.850	-0.790	-1.260%	1.52万	0.95亿	6.680%
2026-08-12	64.670	62.930	67.110	60.830	-1.470	-2.280%	2.50万	1.57亿	11.010%
2026-08-11	61.680	64.400	66.320	61.600	1.800	2.880%	2.88万	1.86亿	12.640%
2026-08-10	59.940	62.600	63.400	59.940	2.220	3.680%	3.01万	1.87亿	13.220%
2026-08-07	60.050	60.380	60.990	59.620	0.130	0.220%	2.04万	1.23亿	8.960%
2026-08-06	61.140	60.250	61.140	57.020	-0.330	-0.540%	2.62万	1.56亿	11.530%
2026-08-05	58.880	60.580	60.830	58.590	1.720	2.920%	2.58万	1.55亿	11.360%
2026-08-04	54.000	58.860	58.990	53.400	5.080	9.450%	1.60万	0.91亿	7.050%
2026-08-03	50.340	53.780	53.860	50.000	3.450	6.850%	1.50万	0.79亿	6.600%
2026-07-31	50.320	50.330	51.500	49.820	0.090	0.180%	0.68万	0.34亿	2.980%
2026-07-30	50.600	50.240	52.000	49.580	-0.660	-1.300%	0.89万	0.45亿	3.900%
2026-07-29	51.020	50.900	52.900	50.390	-1.160	-2.230%	0.71万	0.36亿	3.120%
2026-07-28	51.300	52.060	52.610	49.180	1.390	2.740%	1.03万	0.53亿	4.510%
2026-07-27	49.700	50.670	51.190	48.600	0.470	0.940%	0.88万	0.45亿	3.890%
2026-07-24	51.820	50.200	51.820	49.220	-1.120	-2.180%	0.95万	0.48亿	4.200%
2026-07-23	51.360	51.320	52.590	49.630	-0.880	-1.690%	1.39万	0.71亿	6.100%
2026-07-22	53.000	52.200	53.540	48.620	-0.180	-0.340%	1.92万	0.98亿	8.430%
2026-07-21	42.860	52.380	52.380	42.860	4.760	10.000%	2.59万	1.19亿	11.380%
2026-07-20	53.680	47.620	54.160	47.620	-5.290	-10.000%	2.14万	1.07亿	9.400%
2026-07-17	59.190	52.910	59.500	52.910	-5.880	-10.000%	1.97万	1.10亿	8.640%
2026-07-16	59.000	58.790	60.100	58.110	-0.160	-0.270%	1.92万	1.14亿	8.460%
2026-07-15	59.300	58.950	59.540	57.800	-0.620	-1.040%	1.86万	1.09亿	8.160%
2026-07-14	58.570	59.570	60.000	56.060	0.960	1.640%	1.96万	1.15亿	8.630%
2026-07-13	57.150	58.610	59.880	55.500	1.550	2.720%	2.16万	1.26亿	9.490%
2026-07-10	55.450	57.060	58.320	55.240	1.260	2.260%	1.57万	0.90亿	6.910%
2026-07-09	55.200	55.800	55.850	53.700	0.370	0.670%	1.69万	0.93亿	7.440%
2026-07-08	55.650	55.430	56.800	54.500	-0.220	-0.400%	1.09万	0.61亿	4.790%
2026-07-07	57.380	55.650	57.980	54.400	-1.180	-2.080%	0.91万	0.51亿	4.020%
2026-07-06	56.490	56.830	57.110	55.190	0.040	0.070%	0.83万	0.47亿	3.650%
2026-07-03	56.400	56.790	57.880	54.720	0.490	0.870%	1.32万	0.74亿	5.800%
2026-07-02	53.630	56.300	57.580	53.320	2.370	4.390%	2.09万	1.17亿	9.170%
2026-07-01	54.080	53.930	55.200	53.280	-0.450	-0.830%	1.63万	0.88亿	7.170%
2026-06-30	54.000	54.380	56.660	52.640	0.780	1.460%	1.77万	0.97亿	7.770%
2026-06-29	53.560	53.600	54.550	52.010	0.100	0.190%	1.17万	0.62亿	5.160%
2026-06-26	52.500	53.500	54.700	51.000	1.100	2.100%	1.47万	0.78亿	6.470%
2026-06-25	53.500	52.400	53.970	52.210	-0.530	-1.000%	0.60万	0.32亿	2.650%
2026-06-24	52.840	52.930	54.150	51.800	-0.440	-0.820%	0.93万	0.49亿	4.090%
2026-06-23	54.180	53.370	54.600	52.180	-0.450	-0.840%	1.21万	0.65亿	5.340%
2026-06-22	57.000	53.820	57.000	53.700	-1.790	-3.220%	0.71万	0.38亿	3.120%
2026-06-18	55.730	55.610	56.700	54.520	-0.510	-0.910%	0.56万	0.31亿	2.480%
2026-06-17	56.180	56.120	56.400	54.500	-0.360	-0.640%	1.41万	0.78亿	6.190%
2026-06-16	57.750	56.480	58.480	56.080	-1.500	-2.590%	1.02万	0.58亿	4.500%
2026-06-15	57.490	57.980	58.850	55.580	2.180	3.910%	0.98万	0.56亿	4.300%
2026-06-12	52.000	55.800	55.800	52.000	2.900	5.480%	0.90万	0.49亿	3.950%
2026-06-11	53.500	52.900	53.500	50.880	-1.090	-2.020%	0.95万	0.49亿	4.190%
2026-06-10	53.050	53.990	53.990	51.810	-0.510	-0.940%	1.02万	0.53亿	4.460%
2026-06-09	54.840	54.500	55.570	52.180	-0.160	-0.290%	1.27万	0.67亿	5.560%
2026-06-08	53.560	54.660	55.870	53.360	-1.360	-2.430%	0.81万	0.44亿	3.560%
2026-06-05	55.630	56.020	56.860	53.260	1.030	1.870%	1.02万	0.57亿	4.480%
2026-06-04	57.580	54.990	58.000	53.620	-2.750	-4.760%	1.82万	1.00亿	7.980%
2026-06-03	59.440	57.740	60.180	57.300	-1.480	-2.500%	1.20万	0.71亿	5.300%
2026-06-02	59.950	59.220	61.880	57.520	-0.280	-0.470%	2.12万	1.26亿	9.300%
2026-06-01	60.500	59.500	61.330	54.480	-1.030	-1.700%	1.83万	1.10亿	8.060%
2026-05-29	67.900	60.530	67.900	60.530	-6.720	-9.990%	2.48万	1.61亿	10.910%
2026-05-28	70.430	67.250	70.430	63.400	-3.170	-4.500%	3.35万	2.27亿	14.720%
2026-05-27	73.000	70.420	73.200	70.000	-1.960	-2.710%	1.63万	1.17亿	7.180%
2026-05-26	71.270	72.380	72.580	69.700	1.180	1.660%	1.54万	1.10亿	6.780%
2026-05-25	71.300	71.200	73.000	70.650	-0.110	-0.150%	1.44万	1.03亿	6.350%
2026-05-22	69.320	71.310	71.590	68.000	1.990	2.870%	1.78万	1.25亿	7.800%
2026-05-21	69.230	69.320	70.600	68.320	0.090	0.130%	1.91万	1.33亿	8.380%
2026-05-20	66.790	69.230	69.650	65.670	2.430	3.640%	2.54万	1.74亿	11.190%
2026-05-19	63.000	66.800	66.950	62.400	3.890	6.180%	3.17万	2.08亿	13.950%
2026-05-18	61.330	62.910	62.970	60.490	1.560	2.540%	0.90万	0.57亿	3.940%
2026-05-15	63.110	61.350	63.500	60.940	-0.490	-0.790%	0.76万	0.48亿	3.320%
2026-05-14	63.210	61.840	63.760	61.700	-1.420	-2.240%	0.79万	0.51亿	3.470%
2026-05-13	65.080	63.260	65.280	63.060	-1.070	-1.660%	0.86万	0.56亿	3.780%
2026-05-12	66.500	64.330	66.960	63.820	-1.620	-2.460%	1.33万	0.89亿	5.860%
2026-05-11	64.250	65.950	66.500	64.220	2.030	3.180%	1.26万	0.85亿	5.560%
2026-05-08	64.500	63.920	64.950	63.100	-0.240	-0.370%	0.94万	0.62亿	4.150%
2026-05-07	62.320	64.160	65.630	61.960	2.200	3.550%	1.56万	1.03亿	6.870%
2026-05-06	58.180	61.960	62.270	58.020	2.870	4.860%	2.42万	1.50亿	10.630%
2026-04-30	57.500	59.090	61.490	57.500	-2.660	-4.310%	1.76万	1.07亿	7.740%
2026-04-29	60.810	61.750	62.060	60.740	0.310	0.500%	0.61万	0.38亿	2.660%
2026-04-28	62.000	61.440	62.610	61.070	-0.880	-1.410%	0.73万	0.46亿	3.230%
2026-04-27	60.890	62.320	63.180	60.000	1.430	2.350%	0.97万	0.62亿	4.280%
2026-04-24	60.750	60.890	62.300	60.750	-0.740	-1.200%	0.93万	0.59亿	4.090%
2026-04-23	64.410	61.630	64.410	60.500	-1.850	-2.910%	1.03万	0.66亿	4.540%
2026-04-22	63.860	63.480	64.140	62.400	-0.380	-0.600%	0.80万	0.52亿	3.530%
2026-04-21	64.780	63.860	65.280	63.380	-0.690	-1.070%	1.17万	0.77亿	5.150%
2026-04-20	63.650	64.550	65.160	63.430	0.900	1.410%	1.37万	0.91亿	6.040%
2026-04-17	64.730	63.650	64.730	62.830	-0.720	-1.120%	0.92万	0.60亿	4.060%
2026-04-16	66.110	64.370	66.110	64.000	-1.740	-2.630%	1.37万	0.90亿	6.010%
2026-04-15	65.520	66.110	67.060	65.410	0.000	0.000%	0.87万	0.00亿	0.000%
2026-04-14	67.070	65.840	67.940	65.360	-1.230	-1.834%	1.12万	0.00亿	0.000%
2026-04-13	67.800	67.070	68.030	66.200	0.000	0.000%	1.00万	0.00亿	0.000%
2026-04-10	69.080	67.860	69.380	65.950	0.000	0.000%	1.55万	0.00亿	0.000%
2026-04-09	67.880	68.590	70.050	67.200	0.000	0.000%	1.85万	0.00亿	0.000%
2026-04-08	68.350	67.900	69.700	67.280	0.000	0.000%	1.73万	0.00亿	0.000%
2026-04-07	66.490	67.900	68.490	65.870	0.000	0.000%	0.82万	0.00亿	0.000%
2026-04-03	66.240	66.300	66.990	65.310	0.000	0.000%	0.70万	0.00亿	0.000%
2026-04-02	64.820	66.160	67.100	63.560	0.000	0.000%	1.28万	0.00亿	0.000%
2026-04-01	64.430	64.380	65.320	63.050	0.000	0.000%	0.79万	0.00亿	0.000%