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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 48.86 | 48.89 | 48.43 | 48.89 | +0.04% | 0.78 | 4.63% |
| 2025-09-15 | 48.71 | 48.96 | 48.50 | 48.87 | +0.33% | 0.67 | 3.97% |
| 2025-09-12 | 49.30 | 49.39 | 48.60 | 48.71 | -1.20% | 1.01 | 5.94% |
| 2025-09-11 | 48.75 | 49.39 | 48.37 | 49.30 | +1.11% | 1.15 | 6.76% |
| 2025-09-10 | 48.36 | 48.96 | 48.36 | 48.76 | +0.54% | 0.68 | 4.02% |
| 2025-09-09 | 49.40 | 49.40 | 48.40 | 48.50 | -1.64% | 1.07 | 6.32% |
| 2025-09-08 | 49.00 | 49.57 | 48.79 | 49.31 | +0.33% | 0.93 | 5.42% |
| 2025-09-05 | 48.91 | 49.20 | 48.30 | 49.15 | +1.57% | 1.09 | 6.45% |
| 2025-09-04 | 48.91 | 49.29 | 48.01 | 48.39 | -1.04% | 1.14 | 6.76% |
| 2025-09-03 | 49.20 | 49.76 | 48.78 | 48.90 | -0.73% | 0.98 | 5.73% |
| 2025-09-02 | 50.26 | 50.77 | 49.00 | 49.26 | -2.94% | 1.68 | 9.75% |
| 2025-09-01 | 50.21 | 51.52 | 50.21 | 50.75 | +0.99% | 1.93 | 10.91% |
| 2025-08-29 | 49.90 | 50.42 | 49.56 | 50.25 | +0.82% | 1.74 | 9.97% |
| 2025-08-28 | 49.45 | 49.94 | 48.50 | 49.84 | +0.14% | 2.12 | 12.38% |
| 2025-08-27 | 51.05 | 51.20 | 49.72 | 49.77 | -3.47% | 3.04 | 17.32% |
| 2025-08-26 | 49.77 | 52.20 | 49.49 | 51.56 | +3.60% | 4.15 | 23.24% |
| 2025-08-25 | 49.81 | 49.97 | 49.51 | 49.77 | +0.16% | 1.73 | 10.02% |
| 2025-08-22 | 49.49 | 49.96 | 49.48 | 49.69 | +0.38% | 1.31 | 7.57% |
| 2025-08-21 | 49.98 | 50.20 | 49.45 | 49.50 | -1.00% | 1.76 | 10.19% |
| 2025-08-20 | 49.70 | 50.45 | 49.53 | 50.00 | +0.02% | 1.60 | 9.20% |