山大电力 sz.301609
48.74
+1.67%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 48.14 | 48.88 | 47.67 | 48.74 | +1.67% | 1.04 | 5.83% |
| 2026-05-21 | 50.08 | 50.50 | 47.59 | 47.94 | -4.44% | 1.83 | 10.18% |
| 2026-05-20 | 52.10 | 52.10 | 50.05 | 50.17 | -5.21% | 2.11 | 11.31% |
| 2026-05-19 | 50.58 | 53.29 | 49.50 | 52.93 | +4.19% | 2.66 | 14.01% |
| 2026-05-18 | 49.29 | 50.93 | 48.70 | 50.80 | +2.05% | 1.83 | 9.93% |
| 2026-05-15 | 49.73 | 50.35 | 48.42 | 49.78 | +0.97% | 1.81 | 9.95% |
| 2026-05-14 | 51.00 | 51.75 | 49.24 | 49.30 | -5.65% | 2.67 | 14.42% |
| 2026-05-13 | 49.89 | 54.98 | 48.92 | 52.25 | +5.43% | 3.98 | 20.89% |
| 2026-05-12 | 47.60 | 49.71 | 46.86 | 49.56 | +4.82% | 3.14 | 17.53% |
| 2026-05-11 | 47.19 | 47.99 | 47.00 | 47.28 | +0.53% | 1.22 | 7.01% |
| 2026-05-08 | 47.00 | 47.08 | 46.43 | 47.03 | +0.15% | 0.89 | 5.19% |
| 2026-05-07 | 46.69 | 47.12 | 46.41 | 46.96 | +0.92% | 1.01 | 5.90% |
| 2026-05-06 | 45.16 | 46.59 | 45.16 | 46.53 | +3.01% | 1.01 | 5.96% |
| 2026-04-30 | 45.52 | 45.82 | 45.05 | 45.17 | -0.94% | 0.60 | 3.64% |
| 2026-04-29 | 44.30 | 45.98 | 44.30 | 45.60 | +2.52% | 0.85 | 5.13% |
| 2026-04-28 | 45.51 | 45.51 | 44.00 | 44.48 | -3.07% | 1.02 | 6.24% |
| 2026-04-27 | 45.89 | 45.97 | 45.23 | 45.89 | +0.33% | 0.63 | 3.74% |
| 2026-04-24 | 45.82 | 46.66 | 45.30 | 45.74 | -1.02% | 0.80 | 4.75% |
| 2026-04-23 | 47.46 | 47.85 | 45.47 | 46.21 | -2.37% | 1.38 | 8.13% |
| 2026-04-22 | 47.28 | 47.65 | 47.10 | 47.33 | -0.71% | 0.90 | 5.21% |