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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 83.48 | 84.28 | 81.65 | 84.00 | +0.64% | 1.54 | 4.00% |
| 2026-04-21 | 81.28 | 83.99 | 80.80 | 83.47 | +2.69% | 1.42 | 3.68% |
| 2026-04-20 | 81.66 | 82.00 | 80.50 | 81.28 | -0.26% | 1.31 | 3.48% |
| 2026-04-17 | 79.40 | 83.13 | 79.39 | 81.49 | +2.55% | 1.93 | 5.11% |
| 2026-04-16 | 79.01 | 80.21 | 78.60 | 79.46 | +0.57% | 1.77 | 4.80% |
| 2026-04-15 | 79.31 | 81.15 | 78.58 | 79.01 | -0.37% | 1.72 | 4.66% |
| 2026-04-14 | 77.89 | 82.30 | 76.50 | 79.30 | +2.99% | 3.13 | 8.45% |
| 2026-04-13 | 75.80 | 78.47 | 75.25 | 77.00 | +1.52% | 2.00 | 5.59% |
| 2026-04-10 | 75.11 | 76.66 | 74.78 | 75.85 | +1.53% | 0.86 | 2.44% |
| 2026-04-09 | 74.01 | 74.85 | 73.32 | 74.71 | -0.03% | 0.68 | 1.97% |
| 2026-04-08 | 74.00 | 75.00 | 73.58 | 74.73 | +3.86% | 1.11 | 3.22% |
| 2026-04-07 | 71.59 | 73.37 | 71.30 | 71.95 | +0.83% | 0.56 | 1.66% |
| 2026-04-03 | 72.36 | 72.36 | 70.96 | 71.36 | -0.60% | 0.50 | 1.50% |
| 2026-04-02 | 74.83 | 74.94 | 70.75 | 71.79 | -3.99% | 1.16 | 3.48% |
| 2026-04-01 | 72.27 | 75.80 | 71.07 | 74.77 | +6.48% | 1.53 | 4.44% |
| 2026-03-31 | 71.46 | 72.20 | 69.58 | 70.22 | -2.06% | 0.58 | 1.78% |
| 2026-03-30 | 69.82 | 72.40 | 69.22 | 71.70 | +2.25% | 0.54 | 1.64% |
| 2026-03-27 | 69.50 | 71.10 | 67.86 | 70.12 | +0.13% | 0.49 | 1.52% |
| 2026-03-26 | 71.55 | 72.30 | 69.70 | 70.03 | -2.12% | 0.64 | 1.94% |
| 2026-03-25 | 70.03 | 72.71 | 69.71 | 71.55 | +3.50% | 0.76 | 2.29% |