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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 50.10 | 50.31 | 49.06 | 50.15 | -0.40% | 2.23 | 9.67% |
| 2025-08-19 | 51.90 | 53.33 | 49.71 | 50.35 | -3.27% | 4.32 | 18.19% |
| 2025-08-18 | 55.18 | 56.18 | 50.97 | 52.05 | -0.50% | 7.79 | 31.92% |
| 2025-08-15 | 47.81 | 52.31 | 47.70 | 52.31 | +10.01% | 3.01 | 12.79% |
| 2025-08-14 | 51.51 | 52.00 | 47.40 | 47.55 | -7.02% | 4.10 | 18.09% |
| 2025-08-13 | 49.71 | 51.51 | 48.95 | 51.14 | +5.03% | 4.37 | 18.74% |
| 2025-08-12 | 48.95 | 49.89 | 47.50 | 48.69 | -0.49% | 2.08 | 9.27% |
| 2025-08-11 | 48.23 | 48.93 | 47.70 | 48.93 | +2.58% | 2.01 | 8.98% |
| 2025-08-08 | 47.65 | 48.99 | 47.18 | 47.70 | -0.60% | 1.35 | 6.02% |
| 2025-08-07 | 48.82 | 49.07 | 46.80 | 47.99 | -1.76% | 2.10 | 9.51% |
| 2025-08-06 | 49.21 | 49.80 | 48.40 | 48.85 | -1.17% | 2.14 | 9.44% |
| 2025-08-05 | 51.22 | 52.45 | 49.20 | 49.43 | -2.98% | 2.69 | 11.62% |
| 2025-08-04 | 49.90 | 51.90 | 49.40 | 50.95 | +1.03% | 2.70 | 11.45% |
| 2025-08-01 | 49.27 | 51.62 | 48.80 | 50.43 | +1.33% | 3.08 | 13.12% |
| 2025-07-31 | 49.99 | 51.88 | 49.38 | 49.77 | +0.34% | 4.02 | 17.13% |
| 2025-07-30 | 51.35 | 51.50 | 48.29 | 49.60 | -3.46% | 4.16 | 18.19% |
| 2025-07-29 | 51.82 | 52.78 | 50.08 | 51.38 | -0.81% | 4.11 | 17.30% |
| 2025-07-28 | 53.38 | 53.99 | 50.70 | 51.80 | -2.08% | 5.73 | 23.75% |
| 2025-07-25 | 53.66 | 55.00 | 51.33 | 52.90 | -1.51% | 4.49 | 18.37% |
| 2025-07-24 | 52.00 | 54.34 | 50.66 | 53.71 | +0.77% | 6.69 | 27.57% |