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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 50.00 | 52.17 | 49.99 | 52.00 | +3.65% | 2.05 | 2.37% |
| 2026-02-12 | 51.32 | 52.30 | 50.00 | 50.17 | -2.26% | 2.37 | 2.77% |
| 2026-02-11 | 53.70 | 53.88 | 50.50 | 51.33 | -7.01% | 3.86 | 4.43% |
| 2026-02-10 | 57.00 | 57.60 | 55.02 | 55.20 | -3.46% | 3.82 | 4.05% |
| 2026-02-09 | 57.00 | 57.35 | 54.68 | 57.18 | +1.98% | 4.34 | 4.61% |
| 2026-02-06 | 59.15 | 59.85 | 56.07 | 56.07 | -10.00% | 7.14 | 7.46% |
| 2026-02-05 | 58.58 | 63.00 | 57.12 | 62.30 | +4.41% | 7.53 | 7.41% |
| 2026-02-04 | 56.40 | 59.96 | 55.01 | 59.67 | +7.03% | 6.90 | 7.07% |
| 2026-02-03 | 56.60 | 56.60 | 53.53 | 55.75 | +1.96% | 3.68 | 3.98% |
| 2026-02-02 | 52.34 | 55.53 | 52.34 | 54.68 | +1.88% | 3.25 | 3.55% |
| 2026-01-30 | 53.80 | 54.51 | 51.57 | 53.67 | +1.67% | 3.11 | 3.46% |
| 2026-01-29 | 55.22 | 56.60 | 52.40 | 52.79 | -4.40% | 3.61 | 3.97% |
| 2026-01-28 | 56.00 | 57.41 | 54.08 | 55.22 | -3.36% | 4.19 | 4.50% |
| 2026-01-27 | 53.06 | 57.75 | 53.00 | 57.14 | +7.69% | 5.54 | 5.95% |
| 2026-01-26 | 59.48 | 61.78 | 53.05 | 53.06 | -9.98% | 7.49 | 7.95% |
| 2026-01-23 | 61.00 | 61.00 | 56.37 | 58.94 | +4.60% | 8.80 | 8.92% |
| 2026-01-22 | 56.68 | 58.50 | 55.06 | 56.35 | +1.90% | 7.45 | 7.78% |
| 2026-01-21 | 55.61 | 55.80 | 50.31 | 55.30 | -1.07% | 7.38 | 8.20% |
| 2026-01-20 | 56.42 | 59.78 | 55.60 | 55.90 | +2.04% | 10.28 | 10.64% |
| 2026-01-19 | 51.50 | 54.78 | 51.48 | 54.78 | +10.00% | 7.71 | 8.58% |