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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 48.51 | 52.40 | 47.30 | 49.80 | -5.02% | 8.23 | 9.90% |
| 2026-01-15 | 55.80 | 56.74 | 52.43 | 52.43 | -10.01% | 6.01 | 6.62% |
| 2026-01-14 | 60.82 | 62.99 | 57.18 | 58.26 | -6.45% | 12.90 | 12.83% |
| 2026-01-13 | 56.91 | 64.49 | 56.60 | 62.28 | +6.23% | 15.96 | 15.65% |
| 2026-01-12 | 58.53 | 60.47 | 55.63 | 58.63 | +0.14% | 13.18 | 13.43% |
| 2026-01-09 | 59.00 | 65.00 | 54.10 | 58.55 | -2.48% | 18.11 | 18.75% |
| 2026-01-08 | 60.00 | 61.63 | 56.10 | 60.04 | +7.16% | 18.22 | 18.18% |
| 2026-01-07 | 56.03 | 56.03 | 56.03 | 56.03 | +9.99% | 1.53 | 1.63% |
| 2026-01-06 | 50.94 | 50.94 | 48.96 | 50.94 | +10.00% | 3.52 | 4.14% |
| 2026-01-05 | 46.31 | 46.31 | 46.31 | 46.31 | nan% | nan | nan% |
| 2025-12-31 | 46.31 | 46.31 | 46.31 | 46.31 | nan% | nan | nan% |
| 2025-12-30 | 46.31 | 46.31 | 46.31 | 46.31 | nan% | nan | nan% |
| 2025-12-29 | 43.38 | 46.31 | 42.90 | 46.31 | +10.00% | 11.57 | 15.32% |
| 2025-12-26 | 42.10 | 42.10 | 40.88 | 42.10 | +10.01% | 10.97 | 15.54% |
| 2025-12-25 | 38.27 | 38.27 | 38.27 | 38.27 | +10.00% | 1.06 | 1.64% |
| 2025-12-24 | 34.79 | 34.79 | 34.79 | 34.79 | +9.99% | 2.86 | 4.89% |
| 2025-12-23 | 31.63 | 31.63 | 31.63 | 31.63 | +10.02% | 0.86 | 1.61% |
| 2025-12-22 | 28.75 | 28.75 | 28.75 | 28.75 | +9.98% | 0.16 | 0.34% |
| 2025-12-19 | 26.14 | 26.14 | 26.14 | 26.14 | +10.02% | 0.29 | 0.66% |
| 2025-12-18 | 23.76 | 23.76 | 23.76 | 23.76 | +10.00% | 0.20 | 0.49% |