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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 48.36 | 48.39 | 47.30 | 47.67 | -2.16% | 1.11 | 6.38% |
| 2026-04-20 | 47.33 | 48.88 | 46.78 | 48.72 | +2.53% | 1.50 | 8.55% |
| 2026-04-17 | 47.94 | 48.40 | 47.31 | 47.52 | -0.88% | 1.12 | 6.39% |
| 2026-04-16 | 47.89 | 48.05 | 47.12 | 47.94 | -0.50% | 1.46 | 8.34% |
| 2026-04-15 | 46.33 | 48.48 | 46.12 | 48.18 | +4.15% | 2.45 | 14.02% |
| 2026-04-14 | 45.98 | 46.47 | 45.87 | 46.26 | +0.39% | 1.14 | 6.77% |
| 2026-04-13 | 45.52 | 46.16 | 45.09 | 46.08 | +0.15% | 1.05 | 6.30% |
| 2026-04-10 | 45.46 | 46.45 | 45.33 | 46.01 | +1.88% | 1.25 | 7.40% |
| 2026-04-09 | 46.24 | 46.24 | 44.90 | 45.16 | -3.44% | 1.35 | 8.14% |
| 2026-04-08 | 46.22 | 46.79 | 45.51 | 46.77 | +3.11% | 1.68 | 9.88% |
| 2026-04-07 | 44.30 | 45.52 | 43.72 | 45.36 | +3.02% | 1.38 | 8.37% |
| 2026-04-03 | 46.90 | 47.08 | 44.02 | 44.03 | -5.39% | 1.79 | 10.85% |
| 2026-04-02 | 48.50 | 49.38 | 46.35 | 46.54 | -4.10% | 1.92 | 10.93% |
| 2026-04-01 | 49.50 | 49.86 | 48.00 | 48.53 | +0.73% | 1.68 | 9.42% |
| 2026-03-31 | 51.00 | 51.70 | 48.07 | 48.18 | -6.26% | 2.81 | 15.38% |
| 2026-03-30 | 55.42 | 55.45 | 50.30 | 51.40 | -8.96% | 3.85 | 20.15% |
| 2026-03-27 | 55.25 | 57.25 | 55.04 | 56.46 | +1.49% | 4.76 | 23.15% |
| 2026-03-26 | 57.02 | 57.08 | 55.31 | 55.63 | -2.54% | 3.73 | 18.21% |
| 2026-03-25 | 58.17 | 58.17 | 56.39 | 57.08 | -2.94% | 5.83 | 27.74% |
| 2026-03-24 | 51.96 | 61.00 | 51.60 | 58.81 | +15.52% | 8.55 | 41.29% |