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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 47.25 | 47.90 | 45.95 | 45.97 | +0.39% | 2.02 | 12.36% |
| 2026-01-15 | 45.32 | 45.99 | 44.69 | 45.79 | +0.35% | 1.18 | 7.45% |
| 2026-01-14 | 45.76 | 46.56 | 45.31 | 45.63 | -1.68% | 1.87 | 11.70% |
| 2026-01-13 | 44.60 | 47.88 | 43.60 | 46.41 | +4.20% | 2.52 | 15.91% |
| 2026-01-12 | 44.02 | 44.75 | 43.72 | 44.54 | +1.34% | 1.06 | 6.90% |
| 2026-01-09 | 43.56 | 43.95 | 43.29 | 43.95 | +0.96% | 0.73 | 4.83% |
| 2026-01-08 | 43.97 | 44.00 | 43.21 | 43.53 | -1.36% | 0.83 | 5.49% |
| 2026-01-07 | 42.39 | 44.66 | 42.22 | 44.13 | +4.10% | 1.57 | 10.29% |
| 2026-01-06 | 42.10 | 42.50 | 42.10 | 42.39 | +0.47% | 0.55 | 3.72% |
| 2026-01-05 | 41.40 | 42.27 | 41.34 | 42.19 | +1.81% | 0.55 | 3.79% |
| 2025-12-31 | 41.37 | 41.61 | 41.03 | 41.44 | +0.48% | 0.35 | 2.46% |
| 2025-12-30 | 41.80 | 41.80 | 41.20 | 41.24 | -1.08% | 0.44 | 3.05% |
| 2025-12-29 | 42.15 | 42.28 | 41.59 | 41.69 | -1.23% | 0.42 | 2.86% |
| 2025-12-26 | 42.20 | 42.56 | 42.13 | 42.21 | 0.00% | 0.44 | 3.02% |
| 2025-12-25 | 42.35 | 42.36 | 42.02 | 42.21 | +0.17% | 0.28 | 1.92% |
| 2025-12-24 | 41.49 | 42.35 | 41.38 | 42.14 | +1.57% | 0.40 | 2.72% |
| 2025-12-23 | 42.08 | 42.18 | 41.42 | 41.49 | -1.52% | 0.43 | 2.93% |
| 2025-12-22 | 41.98 | 42.28 | 41.80 | 42.13 | +0.36% | 0.31 | 2.14% |
| 2025-12-19 | 41.80 | 42.13 | 41.52 | 41.98 | +1.21% | 0.36 | 2.50% |
| 2025-12-18 | 41.31 | 41.90 | 41.31 | 41.48 | -0.36% | 0.28 | 1.95% |