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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 48.38 | 49.00 | 48.07 | 48.98 | +0.66% | 1.07 | 6.34% |
| 2025-10-21 | 48.40 | 48.74 | 47.80 | 48.66 | +0.66% | 1.12 | 6.68% |
| 2025-10-20 | 49.00 | 49.60 | 48.10 | 48.34 | -1.10% | 1.58 | 9.33% |
| 2025-10-17 | 51.20 | 51.88 | 48.80 | 48.88 | -5.29% | 2.36 | 13.49% |
| 2025-10-16 | 53.59 | 54.44 | 51.58 | 51.61 | -2.48% | 2.44 | 13.33% |
| 2025-10-15 | 51.55 | 52.99 | 51.00 | 52.92 | +1.59% | 2.39 | 13.12% |
| 2025-10-14 | 51.58 | 53.26 | 51.43 | 52.09 | +0.75% | 2.58 | 14.19% |
| 2025-10-13 | 50.51 | 51.96 | 50.50 | 51.70 | -1.79% | 2.06 | 11.58% |
| 2025-10-10 | 50.80 | 53.78 | 50.38 | 52.64 | +2.87% | 3.23 | 17.77% |
| 2025-10-09 | 50.97 | 51.38 | 50.11 | 51.17 | +0.63% | 2.12 | 12.03% |
| 2025-09-30 | 51.68 | 52.20 | 50.80 | 50.85 | -2.60% | 2.91 | 16.37% |
| 2025-09-29 | 53.79 | 55.60 | 52.01 | 52.21 | -2.92% | 4.03 | 21.77% |
| 2025-09-26 | 53.00 | 57.88 | 52.87 | 53.78 | -0.52% | 5.89 | 30.78% |
| 2025-09-25 | 51.20 | 55.99 | 50.88 | 54.06 | +4.71% | 6.79 | 36.39% |
| 2025-09-24 | 51.00 | 52.33 | 50.12 | 51.63 | -0.42% | 3.43 | 19.33% |
| 2025-09-23 | 49.10 | 52.75 | 48.85 | 51.85 | +5.86% | 6.02 | 33.63% |
| 2025-09-22 | 49.25 | 49.36 | 48.59 | 48.98 | -1.07% | 1.06 | 6.21% |
| 2025-09-19 | 48.51 | 50.34 | 47.91 | 49.51 | +1.91% | 1.87 | 10.95% |
| 2025-09-18 | 49.50 | 49.58 | 48.38 | 48.58 | -1.94% | 1.40 | 8.22% |
| 2025-09-17 | 48.70 | 49.90 | 48.69 | 49.54 | +1.33% | 1.63 | 9.47% |