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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 53.19 | 53.25 | 51.67 | 52.64 | -1.24% | 1.27 | 5.20% |
| 2025-09-16 | 53.69 | 53.75 | 52.28 | 53.30 | -0.93% | 1.44 | 5.85% |
| 2025-09-15 | 54.97 | 54.97 | 53.50 | 53.80 | -1.59% | 1.42 | 5.65% |
| 2025-09-12 | 55.92 | 57.58 | 54.67 | 54.67 | -1.55% | 3.00 | 11.57% |
| 2025-09-11 | 50.99 | 55.53 | 50.99 | 55.53 | +10.00% | 2.79 | 11.23% |
| 2025-09-10 | 48.51 | 51.30 | 48.51 | 50.48 | +3.40% | 2.02 | 8.72% |
| 2025-09-09 | 50.04 | 50.33 | 48.47 | 48.82 | -3.06% | 1.23 | 5.38% |
| 2025-09-08 | 50.27 | 50.89 | 49.60 | 50.36 | -0.69% | 1.23 | 5.30% |
| 2025-09-05 | 49.78 | 51.20 | 49.47 | 50.71 | +2.01% | 1.60 | 6.83% |
| 2025-09-04 | 51.93 | 53.19 | 48.92 | 49.71 | -4.93% | 1.71 | 7.27% |
| 2025-09-03 | 53.38 | 54.20 | 51.94 | 52.29 | -2.26% | 1.74 | 7.08% |
| 2025-09-02 | 56.00 | 56.00 | 51.90 | 53.50 | -3.60% | 2.55 | 10.27% |
| 2025-09-01 | 58.31 | 58.40 | 55.10 | 55.50 | -4.80% | 3.94 | 15.21% |
| 2025-08-29 | 59.50 | 61.00 | 57.16 | 58.30 | -0.87% | 3.44 | 12.72% |
| 2025-08-28 | 56.98 | 59.20 | 56.20 | 58.81 | +2.14% | 4.40 | 16.35% |
| 2025-08-27 | 58.54 | 60.10 | 57.01 | 57.58 | -2.62% | 4.55 | 16.81% |
| 2025-08-26 | 57.53 | 61.60 | 57.53 | 59.13 | +4.56% | 7.07 | 25.53% |
| 2025-08-25 | 52.00 | 56.55 | 51.23 | 56.55 | +10.00% | 5.81 | 23.48% |
| 2025-08-22 | 49.84 | 53.48 | 49.72 | 51.41 | +3.23% | 4.14 | 17.20% |
| 2025-08-21 | 50.18 | 51.66 | 49.11 | 49.80 | -0.70% | 2.74 | 11.80% |