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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 48.38 | 48.71 | 48.10 | 48.53 | +0.08% | 0.59 | 3.51% |
| 2025-11-18 | 49.41 | 49.44 | 48.41 | 48.49 | -1.60% | 0.86 | 5.08% |
| 2025-11-17 | 48.73 | 49.29 | 48.71 | 49.28 | +0.55% | 0.58 | 3.41% |
| 2025-11-14 | 49.21 | 49.55 | 49.00 | 49.01 | -0.77% | 0.80 | 4.66% |
| 2025-11-13 | 49.87 | 49.87 | 49.12 | 49.39 | -0.56% | 0.93 | 5.41% |
| 2025-11-12 | 50.20 | 50.51 | 49.50 | 49.67 | -1.66% | 1.34 | 7.77% |
| 2025-11-11 | 51.50 | 52.22 | 50.31 | 50.51 | -1.37% | 1.78 | 10.03% |
| 2025-11-10 | 50.91 | 51.21 | 50.30 | 51.21 | +0.61% | 1.44 | 8.18% |
| 2025-11-07 | 50.40 | 52.18 | 50.40 | 50.90 | -0.20% | 2.00 | 11.24% |
| 2025-11-06 | 51.27 | 52.59 | 50.70 | 51.00 | -0.68% | 3.34 | 18.68% |
| 2025-11-05 | 48.65 | 51.50 | 48.65 | 51.35 | +4.09% | 3.22 | 18.30% |
| 2025-11-04 | 49.04 | 50.00 | 49.00 | 49.33 | +0.37% | 1.05 | 6.11% |
| 2025-11-03 | 49.00 | 49.30 | 48.63 | 49.15 | +0.68% | 0.60 | 3.54% |
| 2025-10-31 | 48.50 | 48.98 | 48.41 | 48.82 | +0.91% | 0.66 | 3.90% |
| 2025-10-30 | 49.40 | 49.41 | 48.35 | 48.38 | -2.42% | 1.18 | 6.95% |
| 2025-10-29 | 49.00 | 49.61 | 49.00 | 49.58 | +0.87% | 0.91 | 5.33% |
| 2025-10-28 | 49.90 | 50.45 | 49.04 | 49.15 | -1.99% | 1.62 | 9.44% |
| 2025-10-27 | 49.88 | 50.40 | 49.88 | 50.15 | -0.54% | 1.24 | 7.11% |
| 2025-10-24 | 51.00 | 51.00 | 49.99 | 50.42 | -2.12% | 1.89 | 10.82% |
| 2025-10-23 | 49.06 | 51.53 | 49.06 | 51.51 | +5.17% | 2.86 | 16.25% |