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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 52.14 | 52.98 | 49.70 | 50.32 | -3.47% | 2.73 | 3.19% |
| 2026-03-20 | 54.86 | 55.67 | 51.86 | 52.13 | -2.62% | 2.74 | 3.08% |
| 2026-03-19 | 54.04 | 54.60 | 52.70 | 53.53 | -1.78% | 2.67 | 2.97% |
| 2026-03-18 | 52.73 | 56.78 | 52.73 | 54.50 | +3.36% | 3.96 | 4.29% |
| 2026-03-17 | 54.41 | 54.60 | 52.56 | 52.73 | -3.55% | 2.13 | 2.39% |
| 2026-03-16 | 54.32 | 55.22 | 52.52 | 54.67 | +0.40% | 2.53 | 2.78% |
| 2026-03-13 | 54.09 | 55.53 | 53.70 | 54.45 | +1.40% | 2.47 | 2.69% |
| 2026-03-12 | 54.73 | 54.80 | 52.74 | 53.70 | -1.88% | 2.35 | 2.61% |
| 2026-03-11 | 56.22 | 56.80 | 54.50 | 54.73 | -3.10% | 3.29 | 3.54% |
| 2026-03-10 | 54.10 | 58.00 | 54.10 | 56.48 | +4.40% | 4.32 | 4.56% |
| 2026-03-09 | 58.61 | 59.00 | 53.41 | 54.10 | -6.21% | 4.12 | 4.47% |
| 2026-03-06 | 55.62 | 59.22 | 55.01 | 57.68 | +3.00% | 4.00 | 4.14% |
| 2026-03-05 | 55.21 | 57.36 | 55.02 | 56.00 | +3.30% | 3.68 | 3.90% |
| 2026-03-04 | 54.06 | 56.14 | 51.00 | 54.21 | -4.09% | 4.29 | 4.77% |
| 2026-03-03 | 57.68 | 60.64 | 54.70 | 56.52 | -2.21% | 7.33 | 7.56% |
| 2026-03-02 | 54.64 | 60.60 | 54.49 | 57.80 | +4.77% | 5.29 | 5.38% |
| 2026-02-27 | 51.90 | 56.50 | 51.51 | 55.17 | +5.47% | 2.66 | 2.95% |
| 2026-02-26 | 53.60 | 53.95 | 52.25 | 52.31 | -2.32% | 1.84 | 2.07% |
| 2026-02-25 | 52.80 | 53.55 | 51.40 | 53.55 | +2.90% | 1.99 | 2.26% |
| 2026-02-24 | 52.98 | 53.48 | 51.50 | 52.04 | +0.08% | 1.92 | 2.19% |