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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 48.40 | 48.60 | 47.40 | 47.45 | -2.08% | 1.06 | 6.03% |
| 2026-02-12 | 47.87 | 48.98 | 47.32 | 48.46 | +2.04% | 1.68 | 9.48% |
| 2026-02-11 | 47.56 | 47.99 | 47.34 | 47.49 | -0.61% | 0.70 | 3.99% |
| 2026-02-10 | 47.61 | 48.40 | 47.55 | 47.78 | -0.25% | 0.92 | 5.23% |
| 2026-02-09 | 48.27 | 48.45 | 47.75 | 47.90 | -0.21% | 1.18 | 6.70% |
| 2026-02-06 | 46.90 | 48.65 | 46.76 | 48.00 | +1.44% | 1.25 | 7.08% |
| 2026-02-05 | 49.20 | 49.49 | 47.30 | 47.32 | -4.69% | 1.73 | 9.84% |
| 2026-02-04 | 49.58 | 50.94 | 49.04 | 49.65 | -1.00% | 1.83 | 9.96% |
| 2026-02-03 | 49.13 | 50.25 | 48.43 | 50.15 | +1.48% | 2.11 | 11.58% |
| 2026-02-02 | 49.13 | 51.50 | 49.13 | 49.42 | +2.09% | 2.84 | 15.41% |
| 2026-01-30 | 48.10 | 49.20 | 47.56 | 48.41 | -0.49% | 1.57 | 8.83% |
| 2026-01-29 | 50.80 | 50.85 | 48.37 | 48.65 | -4.96% | 2.52 | 13.99% |
| 2026-01-28 | 52.70 | 52.70 | 50.97 | 51.19 | -3.74% | 2.67 | 14.09% |
| 2026-01-27 | 53.60 | 54.18 | 51.50 | 53.18 | -4.06% | 3.63 | 18.71% |
| 2026-01-26 | 50.91 | 57.00 | 50.33 | 55.43 | +7.30% | 6.12 | 31.08% |
| 2026-01-23 | 50.50 | 53.90 | 50.50 | 51.66 | -1.17% | 3.65 | 19.27% |
| 2026-01-22 | 50.93 | 54.55 | 50.35 | 52.27 | +1.69% | 3.65 | 19.83% |
| 2026-01-21 | 51.11 | 52.69 | 49.31 | 51.40 | -2.45% | 3.79 | 21.50% |
| 2026-01-20 | 47.79 | 57.35 | 46.79 | 52.69 | +10.25% | 5.73 | 31.98% |
| 2026-01-19 | 45.48 | 47.85 | 45.38 | 47.79 | +3.96% | 2.44 | 14.79% |