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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 50.85 | 54.58 | 50.43 | 50.91 | -3.82% | 2.82 | 14.75% |
| 2026-03-20 | 55.71 | 56.98 | 52.91 | 52.93 | -5.94% | 3.74 | 18.68% |
| 2026-03-19 | 54.40 | 57.30 | 53.53 | 56.27 | +1.44% | 4.79 | 23.39% |
| 2026-03-18 | 52.68 | 58.90 | 52.68 | 55.47 | +4.66% | 4.68 | 22.90% |
| 2026-03-17 | 52.48 | 54.58 | 51.66 | 53.00 | +1.22% | 3.07 | 15.75% |
| 2026-03-16 | 52.91 | 52.99 | 51.91 | 52.36 | -0.44% | 1.89 | 9.83% |
| 2026-03-13 | 55.86 | 55.86 | 52.40 | 52.59 | -4.17% | 3.10 | 15.88% |
| 2026-03-12 | 55.50 | 56.63 | 54.08 | 54.88 | -3.09% | 3.82 | 18.89% |
| 2026-03-11 | 57.50 | 57.50 | 55.59 | 56.63 | -2.48% | 4.16 | 20.15% |
| 2026-03-10 | 56.02 | 59.20 | 55.24 | 58.07 | +1.88% | 5.66 | 27.19% |
| 2026-03-09 | 54.00 | 61.20 | 53.69 | 57.00 | +2.80% | 6.83 | 32.40% |
| 2026-03-06 | 52.21 | 56.50 | 52.21 | 55.45 | +3.30% | 4.84 | 23.94% |
| 2026-03-05 | 52.65 | 55.00 | 51.68 | 53.68 | +1.98% | 4.65 | 23.63% |
| 2026-03-04 | 47.99 | 54.54 | 47.72 | 52.64 | +6.26% | 4.69 | 24.74% |
| 2026-03-03 | 49.23 | 50.75 | 49.20 | 49.54 | +0.43% | 2.34 | 12.76% |
| 2026-03-02 | 49.02 | 50.76 | 48.98 | 49.33 | -1.34% | 1.41 | 7.71% |
| 2026-02-27 | 50.20 | 50.77 | 49.58 | 50.00 | -0.70% | 1.55 | 8.46% |
| 2026-02-26 | 49.34 | 50.51 | 49.08 | 50.35 | +1.78% | 1.85 | 10.07% |
| 2026-02-25 | 49.12 | 49.86 | 48.81 | 49.47 | +0.16% | 1.38 | 7.62% |
| 2026-02-24 | 48.00 | 49.49 | 47.66 | 49.39 | +4.09% | 1.92 | 10.68% |