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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 50.50 | 50.50 | 49.50 | 49.99 | -1.03% | 2.57 | 14.80% |
| 2025-08-18 | 49.20 | 50.54 | 48.61 | 50.51 | +3.19% | 3.88 | 22.46% |
| 2025-08-15 | 47.78 | 49.00 | 47.78 | 48.95 | +2.58% | 2.54 | 15.06% |
| 2025-08-14 | 48.45 | 48.54 | 47.70 | 47.72 | -1.91% | 2.03 | 12.15% |
| 2025-08-13 | 48.29 | 48.82 | 48.08 | 48.65 | +0.56% | 2.07 | 12.30% |
| 2025-08-12 | 48.30 | 48.95 | 48.11 | 48.38 | 0.00% | 1.80 | 10.69% |
| 2025-08-11 | 47.70 | 48.42 | 47.70 | 48.38 | +1.23% | 1.76 | 10.53% |
| 2025-08-08 | 48.40 | 48.40 | 47.78 | 47.79 | -1.73% | 2.11 | 12.65% |
| 2025-08-07 | 48.30 | 49.07 | 48.18 | 48.63 | +0.62% | 2.39 | 14.12% |
| 2025-08-06 | 48.05 | 48.48 | 48.00 | 48.33 | +0.27% | 2.07 | 12.32% |
| 2025-08-05 | 48.44 | 48.51 | 47.91 | 48.20 | -0.45% | 2.05 | 12.22% |
| 2025-08-04 | 47.59 | 48.56 | 47.11 | 48.42 | +0.39% | 1.84 | 11.00% |
| 2025-08-01 | 47.89 | 49.10 | 47.81 | 48.23 | +0.29% | 2.45 | 14.53% |
| 2025-07-31 | 49.00 | 49.44 | 48.02 | 48.09 | -3.34% | 3.37 | 19.91% |
| 2025-07-30 | 50.01 | 50.49 | 48.66 | 49.75 | -1.68% | 4.74 | 27.57% |
| 2025-07-29 | 53.25 | 53.30 | 50.50 | 50.60 | -4.62% | 5.05 | 28.31% |
| 2025-07-28 | 55.05 | 55.07 | 52.98 | 53.05 | -5.84% | 6.29 | 33.65% |
| 2025-07-25 | 60.50 | 61.41 | 56.03 | 56.34 | -7.32% | 9.44 | 46.70% |
| 2025-07-24 | 60.18 | 64.47 | 59.50 | 60.79 | -9.07% | 11.81 | 55.61% |
| 2025-07-23 | 87.70 | 88.44 | 66.67 | 66.85 | +356.00% | 22.22 | 82.89% |