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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 52.87 | 54.69 | 52.39 | 52.83 | +0.80% | 1.15 | 4.64% |
| 2025-11-19 | 53.93 | 54.91 | 51.68 | 52.41 | -2.76% | 1.45 | 5.91% |
| 2025-11-18 | 52.50 | 56.20 | 52.50 | 53.90 | +1.89% | 2.48 | 9.82% |
| 2025-11-17 | 51.73 | 53.25 | 50.88 | 52.90 | +1.15% | 1.45 | 5.98% |
| 2025-11-14 | 51.34 | 53.24 | 50.32 | 52.30 | -0.80% | 1.82 | 7.54% |
| 2025-11-13 | 49.12 | 53.47 | 48.68 | 52.72 | +5.08% | 2.75 | 11.33% |
| 2025-11-12 | 48.03 | 51.80 | 48.03 | 50.17 | +6.05% | 2.18 | 9.49% |
| 2025-11-11 | 48.25 | 48.95 | 47.16 | 47.31 | -1.91% | 0.67 | 3.00% |
| 2025-11-10 | 49.26 | 49.26 | 47.93 | 48.23 | -0.66% | 0.58 | 2.61% |
| 2025-11-07 | 49.37 | 49.37 | 48.42 | 48.55 | -2.16% | 0.74 | 3.29% |
| 2025-11-06 | 48.77 | 50.71 | 48.75 | 49.62 | +1.74% | 1.06 | 4.59% |
| 2025-11-05 | 48.80 | 49.18 | 47.90 | 48.77 | -0.67% | 0.68 | 3.00% |
| 2025-11-04 | 50.25 | 50.35 | 48.80 | 49.10 | -2.31% | 0.71 | 3.10% |
| 2025-11-03 | 50.95 | 50.96 | 48.96 | 50.26 | -1.28% | 0.96 | 4.14% |
| 2025-10-31 | 50.90 | 51.62 | 50.20 | 50.91 | -0.16% | 0.98 | 4.14% |
| 2025-10-30 | 53.02 | 53.79 | 50.64 | 50.99 | -4.30% | 1.53 | 6.42% |
| 2025-10-29 | 53.83 | 55.40 | 52.59 | 53.28 | +0.93% | 2.22 | 8.93% |
| 2025-10-28 | 51.21 | 53.68 | 50.90 | 52.79 | +2.64% | 2.37 | 9.73% |
| 2025-10-27 | 52.02 | 52.38 | 50.42 | 51.43 | +1.38% | 1.47 | 6.18% |
| 2025-10-24 | 49.99 | 51.20 | 49.60 | 50.73 | +1.77% | 1.21 | 5.15% |