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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 50.14 | 50.64 | 48.90 | 49.85 | -1.60% | 0.82 | 3.57% |
| 2025-10-22 | 49.70 | 52.38 | 49.00 | 50.66 | +1.46% | 1.83 | 7.74% |
| 2025-10-21 | 47.60 | 50.27 | 47.35 | 49.93 | +5.43% | 1.41 | 6.22% |
| 2025-10-20 | 47.65 | 48.15 | 46.79 | 47.36 | +1.85% | 0.78 | 3.57% |
| 2025-10-17 | 48.25 | 48.50 | 46.30 | 46.50 | -3.63% | 0.90 | 4.10% |
| 2025-10-16 | 49.01 | 49.05 | 48.11 | 48.25 | -1.61% | 0.87 | 3.89% |
| 2025-10-15 | 48.33 | 49.38 | 47.97 | 49.04 | +2.23% | 0.99 | 4.39% |
| 2025-10-14 | 49.55 | 50.54 | 47.83 | 47.97 | -2.44% | 1.26 | 5.58% |
| 2025-10-13 | 48.99 | 50.08 | 47.36 | 49.17 | -4.30% | 1.49 | 6.57% |
| 2025-10-10 | 51.29 | 52.72 | 50.85 | 51.38 | +0.16% | 1.45 | 6.00% |
| 2025-10-09 | 51.60 | 52.68 | 51.20 | 51.30 | -0.60% | 1.06 | 4.39% |
| 2025-09-30 | 52.03 | 53.10 | 51.40 | 51.61 | -0.83% | 1.24 | 5.11% |
| 2025-09-29 | 50.18 | 52.48 | 50.02 | 52.04 | +3.36% | 1.54 | 6.49% |
| 2025-09-26 | 51.81 | 52.27 | 50.32 | 50.35 | -2.80% | 1.13 | 4.79% |
| 2025-09-25 | 52.69 | 53.17 | 51.80 | 51.80 | -1.69% | 1.16 | 4.78% |
| 2025-09-24 | 52.44 | 53.20 | 51.40 | 52.69 | -0.64% | 1.32 | 5.44% |
| 2025-09-23 | 54.00 | 56.20 | 51.09 | 53.03 | -1.69% | 1.76 | 7.18% |
| 2025-09-22 | 52.41 | 55.28 | 52.18 | 53.94 | +2.61% | 1.71 | 6.85% |
| 2025-09-19 | 52.60 | 53.81 | 51.80 | 52.57 | -0.42% | 1.40 | 5.72% |
| 2025-09-18 | 52.50 | 55.26 | 52.10 | 52.79 | +0.28% | 2.34 | 9.41% |