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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 42.09 | 42.20 | 40.90 | 41.63 | -1.21% | 0.62 | 4.33% |
| 2025-12-16 | 43.21 | 43.46 | 42.03 | 42.14 | -2.48% | 0.49 | 3.29% |
| 2025-12-15 | 43.48 | 44.08 | 43.10 | 43.21 | -1.35% | 0.55 | 3.63% |
| 2025-12-12 | 42.55 | 44.29 | 42.44 | 43.80 | +2.58% | 1.03 | 6.79% |
| 2025-12-11 | 42.71 | 42.99 | 42.55 | 42.70 | -0.02% | 0.46 | 3.08% |
| 2025-12-10 | 43.09 | 43.09 | 42.33 | 42.71 | -0.90% | 0.39 | 2.60% |
| 2025-12-09 | 42.66 | 43.60 | 42.60 | 43.10 | +0.94% | 0.57 | 3.82% |
| 2025-12-08 | 42.76 | 42.89 | 42.55 | 42.70 | +0.12% | 0.40 | 2.71% |
| 2025-12-05 | 42.48 | 42.65 | 41.65 | 42.65 | +0.68% | 0.55 | 3.73% |
| 2025-12-04 | 43.30 | 43.30 | 42.35 | 42.36 | -1.58% | 0.47 | 3.15% |
| 2025-12-03 | 44.13 | 44.20 | 43.01 | 43.04 | -2.76% | 0.57 | 3.75% |
| 2025-12-02 | 44.61 | 44.61 | 44.14 | 44.26 | -0.94% | 0.31 | 2.00% |
| 2025-12-01 | 44.25 | 44.75 | 44.12 | 44.68 | +1.27% | 0.46 | 3.00% |
| 2025-11-28 | 44.06 | 44.15 | 43.83 | 44.12 | +0.18% | 0.34 | 2.21% |
| 2025-11-27 | 44.20 | 44.38 | 43.99 | 44.04 | -0.14% | 0.32 | 2.10% |
| 2025-11-26 | 44.86 | 44.94 | 44.10 | 44.10 | -1.39% | 0.50 | 3.23% |
| 2025-11-25 | 44.54 | 45.35 | 44.20 | 44.72 | +0.72% | 0.56 | 3.59% |
| 2025-11-24 | 44.16 | 44.87 | 43.34 | 44.40 | +0.52% | 0.72 | 4.74% |
| 2025-11-21 | 47.31 | 47.49 | 43.88 | 44.17 | -7.42% | 1.52 | 9.66% |
| 2025-11-20 | 48.56 | 48.73 | 47.71 | 47.71 | -1.69% | 0.65 | 3.90% |