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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 77.00 | 82.38 | 76.60 | 79.90 | +5.30% | 2.38 | 6.39% |
| 2026-02-13 | 79.06 | 79.06 | 75.28 | 75.88 | -5.04% | 2.36 | 6.61% |
| 2026-02-12 | 84.35 | 84.49 | 78.24 | 79.91 | -6.21% | 3.53 | 9.45% |
| 2026-02-11 | 77.72 | 85.20 | 77.50 | 85.20 | +10.01% | 2.81 | 7.38% |
| 2026-02-10 | 75.43 | 78.38 | 74.68 | 77.45 | +2.72% | 1.06 | 2.97% |
| 2026-02-09 | 73.76 | 76.00 | 72.93 | 75.40 | +4.27% | 1.08 | 3.10% |
| 2026-02-06 | 72.06 | 73.97 | 72.00 | 72.31 | -0.78% | 0.56 | 1.64% |
| 2026-02-05 | 73.94 | 74.99 | 72.30 | 72.88 | -2.51% | 0.59 | 1.74% |
| 2026-02-04 | 74.00 | 74.90 | 73.31 | 74.76 | +1.01% | 0.89 | 2.60% |
| 2026-02-03 | 73.11 | 74.38 | 71.58 | 74.01 | +2.24% | 0.97 | 2.87% |
| 2026-02-02 | 74.65 | 75.50 | 72.20 | 72.39 | -3.79% | 1.11 | 3.25% |
| 2026-01-30 | 73.68 | 75.74 | 72.39 | 75.24 | +1.68% | 1.51 | 4.39% |
| 2026-01-29 | 79.88 | 80.63 | 73.14 | 74.00 | -7.29% | 2.08 | 5.89% |
| 2026-01-28 | 80.78 | 81.28 | 78.36 | 79.82 | +0.14% | 1.08 | 2.93% |
| 2026-01-27 | 78.32 | 80.80 | 75.33 | 79.71 | +1.76% | 1.84 | 5.05% |
| 2026-01-26 | 76.03 | 79.97 | 76.03 | 78.33 | +1.99% | 1.68 | 4.63% |
| 2026-01-23 | 77.30 | 77.88 | 74.60 | 76.80 | -0.45% | 1.61 | 4.58% |
| 2026-01-22 | 76.35 | 77.99 | 75.30 | 77.15 | +1.01% | 1.43 | 4.00% |
| 2026-01-21 | 73.99 | 76.56 | 73.80 | 76.38 | +2.54% | 1.57 | 4.47% |
| 2026-01-20 | 75.80 | 78.00 | 74.04 | 74.49 | -1.26% | 2.00 | 5.70% |