平安电工 sz.001359
109.08
+4.31%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 105.02 | 109.18 | 103.60 | 109.08 | +4.31% | 3.05 | 6.16% |
| 2026-05-22 | 100.00 | 104.94 | 99.22 | 104.57 | +5.53% | 2.79 | 5.81% |
| 2026-05-21 | 101.10 | 105.88 | 99.00 | 99.09 | -1.44% | 2.29 | 4.82% |
| 2026-05-20 | 100.00 | 101.60 | 98.70 | 100.54 | +0.49% | 1.55 | 3.31% |
| 2026-05-19 | 100.47 | 102.98 | 96.63 | 100.05 | -1.40% | 2.77 | 6.02% |
| 2026-05-18 | 97.46 | 103.99 | 97.46 | 101.47 | +1.64% | 2.54 | 5.40% |
| 2026-05-15 | 103.29 | 104.98 | 98.70 | 99.83 | -3.36% | 3.46 | 7.40% |
| 2026-05-14 | 112.00 | 113.50 | 103.27 | 103.30 | -9.70% | 4.39 | 8.90% |
| 2026-05-13 | 106.10 | 114.90 | 104.00 | 114.40 | +5.42% | 5.12 | 9.91% |
| 2026-05-12 | 98.14 | 108.52 | 97.88 | 108.52 | +10.01% | 4.20 | 8.79% |
| 2026-05-11 | 96.87 | 101.50 | 96.13 | 98.65 | +5.26% | 3.64 | 7.92% |
| 2026-05-08 | 93.65 | 94.30 | 91.20 | 93.72 | -1.35% | 2.20 | 5.13% |
| 2026-05-07 | 90.37 | 96.88 | 88.53 | 95.00 | +4.93% | 2.76 | 6.37% |
| 2026-05-06 | 87.77 | 90.88 | 85.24 | 90.54 | +3.18% | 2.41 | 5.83% |
| 2026-04-30 | 83.35 | 87.80 | 82.77 | 87.75 | +5.09% | 2.75 | 6.90% |
| 2026-04-29 | 85.00 | 85.61 | 81.99 | 83.50 | -4.03% | 2.24 | 5.79% |
| 2026-04-28 | 84.36 | 88.88 | 82.61 | 87.01 | +3.65% | 2.27 | 5.69% |
| 2026-04-27 | 82.99 | 86.10 | 82.00 | 83.95 | +2.25% | 1.85 | 4.70% |
| 2026-04-24 | 82.30 | 82.97 | 80.78 | 82.10 | -0.24% | 0.96 | 2.53% |
| 2026-04-23 | 84.44 | 85.29 | 81.31 | 82.30 | -2.02% | 1.48 | 3.82% |