胜通能源 sz.001331
61.52
+0.24%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 58.70 | 62.00 | 57.28 | 61.52 | +0.24% | 8.39 | 7.22% |
| 2026-05-21 | 56.83 | 62.59 | 56.71 | 61.37 | +7.86% | 12.26 | 10.05% |
| 2026-05-20 | 58.01 | 59.32 | 56.45 | 56.90 | -3.05% | 3.91 | 3.44% |
| 2026-05-19 | 56.96 | 58.80 | 55.60 | 58.69 | +3.02% | 5.14 | 4.53% |
| 2026-05-18 | 56.39 | 57.48 | 54.54 | 56.97 | +3.17% | 3.85 | 3.46% |
| 2026-05-15 | 53.08 | 56.50 | 52.00 | 55.22 | +3.97% | 4.62 | 4.24% |
| 2026-05-14 | 53.76 | 54.90 | 52.67 | 53.11 | -1.21% | 3.02 | 2.86% |
| 2026-05-13 | 53.40 | 54.95 | 52.48 | 53.76 | +0.77% | 3.88 | 3.63% |
| 2026-05-12 | 55.00 | 58.48 | 51.70 | 53.35 | -2.98% | 7.31 | 6.87% |
| 2026-05-11 | 50.61 | 54.99 | 50.61 | 54.99 | +10.00% | 3.30 | 3.06% |
| 2026-05-08 | 46.82 | 50.48 | 46.45 | 49.99 | +6.70% | 3.14 | 3.27% |
| 2026-05-07 | 46.44 | 47.76 | 46.40 | 46.85 | +0.24% | 1.77 | 1.91% |
| 2026-05-06 | 46.77 | 46.81 | 45.49 | 46.74 | +0.19% | 1.72 | 1.89% |
| 2026-04-30 | 44.70 | 47.88 | 44.44 | 46.65 | +3.41% | 2.22 | 2.43% |
| 2026-04-29 | 44.00 | 46.18 | 43.30 | 45.11 | +0.16% | 1.99 | 2.24% |
| 2026-04-28 | 41.82 | 45.49 | 41.82 | 45.04 | +1.03% | 3.66 | 4.99% |
| 2026-04-27 | 50.01 | 50.01 | 44.58 | 44.58 | -9.99% | 3.16 | 4.13% |
| 2026-04-24 | 49.16 | 50.14 | 48.94 | 49.53 | +0.77% | 1.57 | 1.88% |
| 2026-04-23 | 49.09 | 50.58 | 48.80 | 49.15 | -0.45% | 1.64 | 1.97% |
| 2026-04-22 | 51.00 | 51.02 | 49.10 | 49.37 | -3.23% | 2.55 | 3.04% |