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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 51.25 | 52.52 | 50.40 | 51.02 | -0.33% | 1.76 | 2.05% |
| 2026-04-20 | 50.67 | 51.41 | 50.20 | 51.19 | +0.45% | 1.50 | 1.75% |
| 2026-04-17 | 51.21 | 51.36 | 50.28 | 50.96 | -0.47% | 2.04 | 2.39% |
| 2026-04-16 | 52.08 | 52.45 | 50.60 | 51.20 | -2.53% | 2.80 | 3.25% |
| 2026-04-15 | 53.37 | 54.36 | 52.28 | 52.53 | -1.57% | 2.15 | 2.42% |
| 2026-04-14 | 53.80 | 54.15 | 52.15 | 53.37 | -1.17% | 3.33 | 3.75% |
| 2026-04-13 | 57.92 | 58.43 | 52.59 | 54.00 | -7.58% | 7.58 | 8.34% |
| 2026-04-10 | 57.48 | 58.97 | 56.02 | 58.43 | +1.99% | 6.65 | 6.85% |
| 2026-04-09 | 57.55 | 57.84 | 55.70 | 57.29 | -1.93% | 5.11 | 5.37% |
| 2026-04-08 | 55.80 | 58.79 | 55.59 | 58.42 | +4.43% | 5.09 | 5.27% |
| 2026-04-07 | 55.35 | 56.95 | 53.70 | 55.94 | +1.07% | 2.73 | 2.91% |
| 2026-04-03 | 55.42 | 56.62 | 53.20 | 55.35 | -0.13% | 2.71 | 2.95% |
| 2026-04-02 | 55.40 | 56.98 | 55.00 | 55.42 | -0.50% | 3.21 | 3.41% |
| 2026-04-01 | 55.00 | 56.77 | 54.21 | 55.70 | +2.82% | 3.44 | 3.67% |
| 2026-03-31 | 54.97 | 56.48 | 54.03 | 54.17 | -0.64% | 3.44 | 3.71% |
| 2026-03-30 | 56.00 | 56.02 | 52.26 | 54.52 | -3.26% | 3.34 | 3.70% |
| 2026-03-27 | 52.16 | 57.50 | 51.44 | 56.36 | +5.76% | 4.78 | 5.17% |
| 2026-03-26 | 52.49 | 53.46 | 52.10 | 53.29 | +1.18% | 2.29 | 2.57% |
| 2026-03-25 | 51.61 | 53.30 | 51.61 | 52.67 | +0.77% | 2.18 | 2.47% |
| 2026-03-24 | 51.19 | 52.50 | 50.23 | 52.27 | +3.88% | 3.05 | 3.54% |