山大电力(301609)股票行情
山大电力(301609)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-27 | 55.25 | 56.46 | 0.83 | 1.49% | 55.04 | 57.25 | 84853 | 47553.12 | 23.15% | 0.00 |
| 2026-03-26 | 57.02 | 55.63 | -1.45 | -2.54% | 55.31 | 57.08 | 66734 | 37319.00 | 18.21% | 2.00 |
| 2026-03-25 | 58.17 | 57.08 | -1.73 | -2.94% | 56.39 | 58.17 | 101665 | 58266.32 | 27.74% | 1.00 |
| 2026-03-24 | 51.96 | 58.81 | 7.90 | 15.52% | 51.60 | 61.00 | 151305 | 85549.78 | 41.29% | 1.00 |
| 2026-03-23 | 50.85 | 50.91 | -2.02 | -3.82% | 50.43 | 54.58 | 54063 | 28231.04 | 14.75% | 3.00 |
| 2026-03-20 | 55.71 | 52.93 | -3.34 | -5.94% | 52.91 | 56.98 | 68477 | 37433.95 | 18.68% | 0.00 |
| 2026-03-19 | 54.40 | 56.27 | 0.80 | 1.44% | 53.53 | 57.30 | 85717 | 47882.86 | 23.39% | 0.00 |
| 2026-03-18 | 52.68 | 55.47 | 2.47 | 4.66% | 52.68 | 58.90 | 83928 | 46845.99 | 22.90% | 0.00 |
| 2026-03-17 | 52.48 | 53.00 | 0.64 | 1.22% | 51.66 | 54.58 | 57712 | 30650.96 | 15.75% | 0.00 |
| 2026-03-16 | 52.91 | 52.36 | -0.23 | -0.44% | 51.91 | 52.99 | 36022 | 18885.22 | 9.83% | 0.00 |
| 2026-03-13 | 55.86 | 52.59 | -2.29 | -4.17% | 52.40 | 55.86 | 58206 | 30952.60 | 15.88% | 3.00 |
| 2026-03-12 | 55.50 | 54.88 | -1.75 | -3.09% | 54.08 | 56.63 | 69227 | 38181.48 | 18.89% | 0.00 |
| 2026-03-11 | 57.50 | 56.63 | -1.44 | -2.48% | 55.59 | 57.50 | 73836 | 41624.58 | 20.15% | 0.00 |
| 2026-03-10 | 56.02 | 58.07 | 1.07 | 1.88% | 55.24 | 59.20 | 99646 | 56560.68 | 27.19% | 6.00 |
| 2026-03-09 | 54.00 | 57.00 | 1.55 | 2.80% | 53.69 | 61.20 | 118741 | 68275.05 | 32.40% | 7.00 |
| 2026-03-06 | 52.21 | 55.45 | 1.77 | 3.30% | 52.21 | 56.50 | 87749 | 48375.04 | 23.94% | 2.00 |
| 2026-03-05 | 52.65 | 53.68 | 1.04 | 1.98% | 51.68 | 55.00 | 86587 | 46525.86 | 23.63% | 0.00 |
| 2026-03-04 | 47.99 | 52.64 | 3.10 | 6.26% | 47.72 | 54.54 | 90656 | 46875.49 | 24.74% | 7.00 |
| 2026-03-03 | 49.23 | 49.54 | 0.21 | 0.43% | 49.20 | 50.75 | 46746 | 23363.18 | 12.76% | 0.00 |
| 2026-03-02 | 49.02 | 49.33 | -0.67 | -1.34% | 48.98 | 50.76 | 28254 | 14056.82 | 7.71% | 0.00 |
| 2026-02-27 | 50.20 | 50.00 | -0.35 | -0.70% | 49.58 | 50.77 | 31003 | 15491.12 | 8.46% | 0.00 |
| 2026-02-26 | 49.34 | 50.35 | 0.88 | 1.78% | 49.08 | 50.51 | 36905 | 18480.70 | 10.07% | 0.00 |
| 2026-02-25 | 49.12 | 49.47 | 0.08 | 0.16% | 48.81 | 49.86 | 27941 | 13794.34 | 7.62% | 0.00 |
| 2026-02-24 | 48.00 | 49.39 | 1.94 | 4.09% | 47.66 | 49.49 | 39144 | 19204.20 | 10.68% | 0.00 |
| 2026-02-13 | 48.40 | 47.45 | -1.01 | -2.08% | 47.40 | 48.60 | 22116 | 10600.53 | 6.03% | 1.00 |
| 2026-02-12 | 47.87 | 48.46 | 0.97 | 2.04% | 47.32 | 48.98 | 34741 | 16814.12 | 9.48% | 0.00 |
| 2026-02-11 | 47.56 | 47.49 | -0.29 | -0.61% | 47.34 | 47.99 | 14632 | 6962.46 | 3.99% | 0.00 |
| 2026-02-10 | 47.61 | 47.78 | -0.12 | -0.25% | 47.55 | 48.40 | 19155 | 9185.68 | 5.23% | 0.00 |
| 2026-02-09 | 48.27 | 47.90 | -0.10 | -0.21% | 47.75 | 48.45 | 24548 | 11795.62 | 6.70% | 0.00 |
| 2026-02-06 | 46.90 | 48.00 | 0.68 | 1.44% | 46.76 | 48.65 | 25946 | 12465.35 | 7.08% | 0.00 |
| 2026-02-05 | 49.20 | 47.32 | -2.33 | -4.69% | 47.30 | 49.49 | 36055 | 17295.66 | 9.84% | 0.00 |
| 2026-02-04 | 49.58 | 49.65 | -0.50 | -1.00% | 49.04 | 50.94 | 36514 | 18263.07 | 9.96% | 0.00 |
| 2026-02-03 | 49.13 | 50.15 | 0.73 | 1.48% | 48.43 | 50.25 | 42449 | 21051.52 | 11.58% | 1.00 |
| 2026-02-02 | 49.13 | 49.42 | 1.01 | 2.09% | 49.13 | 51.50 | 56466 | 28424.27 | 15.41% | 0.00 |
| 2026-01-30 | 48.10 | 48.41 | -0.24 | -0.49% | 47.56 | 49.20 | 32373 | 15655.96 | 8.83% | 0.00 |
| 2026-01-29 | 50.80 | 48.65 | -2.54 | -4.96% | 48.37 | 50.85 | 51284 | 25219.56 | 13.99% | 0.00 |
| 2026-01-28 | 52.70 | 51.19 | -1.99 | -3.74% | 50.97 | 52.70 | 51652 | 26696.07 | 14.09% | 0.00 |
| 2026-01-27 | 53.60 | 53.18 | -2.25 | -4.06% | 51.50 | 54.18 | 68573 | 36294.15 | 18.71% | 0.00 |
| 2026-01-26 | 50.91 | 55.43 | 3.77 | 7.30% | 50.33 | 57.00 | 113900 | 61222.03 | 31.08% | 18.00 |
| 2026-01-23 | 50.50 | 51.66 | -0.61 | -1.17% | 50.50 | 53.90 | 70625 | 36527.96 | 19.27% | 0.00 |
| 2026-01-22 | 50.93 | 52.27 | 0.87 | 1.69% | 50.35 | 54.55 | 68911 | 36470.86 | 19.83% | 0.00 |
| 2026-01-21 | 51.11 | 51.40 | -1.29 | -2.45% | 49.31 | 52.69 | 74728 | 37949.62 | 21.50% | 3.00 |
| 2026-01-20 | 47.79 | 52.69 | 4.90 | 10.25% | 46.79 | 57.35 | 111147 | 57277.00 | 31.98% | 2.00 |
| 2026-01-19 | 45.48 | 47.79 | 1.82 | 3.96% | 45.38 | 47.85 | 51409 | 24377.32 | 14.79% | 1.00 |
| 2026-01-16 | 47.25 | 45.97 | 0.18 | 0.39% | 45.95 | 47.90 | 42949 | 20215.00 | 12.36% | 0.00 |
| 2026-01-15 | 45.32 | 45.79 | 0.16 | 0.35% | 44.69 | 45.99 | 25885 | 11758.91 | 7.45% | 0.00 |
| 2026-01-14 | 45.76 | 45.63 | -0.78 | -1.68% | 45.31 | 46.56 | 40652 | 18674.48 | 11.70% | 0.00 |
| 2026-01-13 | 44.60 | 46.41 | 1.87 | 4.20% | 43.60 | 47.88 | 55278 | 25248.08 | 15.91% | 0.00 |
| 2026-01-12 | 44.02 | 44.54 | 0.59 | 1.34% | 43.72 | 44.75 | 23961 | 10604.63 | 6.90% | 0.00 |
| 2026-01-09 | 43.56 | 43.95 | 0.42 | 0.96% | 43.29 | 43.95 | 16796 | 7326.62 | 4.83% | 12.00 |
| 2026-01-08 | 43.97 | 43.53 | -0.60 | -1.36% | 43.21 | 44.00 | 19064 | 8289.31 | 5.49% | 4.00 |
| 2026-01-07 | 42.39 | 44.13 | 1.74 | 4.10% | 42.22 | 44.66 | 35775 | 15655.24 | 10.29% | 0.00 |
| 2026-01-06 | 42.10 | 42.39 | 0.20 | 0.47% | 42.10 | 42.50 | 12918 | 5471.29 | 3.72% | 0.00 |
| 2026-01-05 | 41.40 | 42.19 | 0.75 | 1.81% | 41.34 | 42.27 | 13154 | 5521.35 | 3.79% | 0.00 |
| 2025-12-31 | 41.37 | 41.44 | 0.20 | 0.48% | 41.03 | 41.61 | 8535 | 3525.57 | 2.46% | 0.00 |
| 2025-12-30 | 41.80 | 41.24 | -0.45 | -1.08% | 41.20 | 41.80 | 10599 | 4386.76 | 3.05% | 0.00 |
| 2025-12-29 | 42.15 | 41.69 | -0.52 | -1.23% | 41.59 | 42.28 | 9935 | 4163.78 | 2.86% | 0.00 |
| 2025-12-26 | 42.20 | 42.21 | 0.00 | 0.00% | 42.13 | 42.56 | 10480 | 4434.06 | 3.02% | 0.00 |
| 2025-12-25 | 42.35 | 42.21 | 0.07 | 0.17% | 42.02 | 42.36 | 6680 | 2818.22 | 1.92% | 0.00 |
| 2025-12-24 | 41.49 | 42.14 | 0.65 | 1.57% | 41.38 | 42.35 | 9464 | 3979.48 | 2.72% | 0.00 |
| 2025-12-23 | 42.08 | 41.49 | -0.64 | -1.52% | 41.42 | 42.18 | 10187 | 4257.16 | 2.93% | 0.00 |
| 2025-12-22 | 41.98 | 42.13 | 0.15 | 0.36% | 41.80 | 42.28 | 7438 | 3134.52 | 2.14% | 0.00 |
| 2025-12-19 | 41.80 | 41.98 | 0.50 | 1.21% | 41.52 | 42.13 | 8696 | 3648.05 | 2.50% | 0.00 |
| 2025-12-18 | 41.31 | 41.48 | -0.15 | -0.36% | 41.31 | 41.90 | 6774 | 2818.88 | 1.95% | 0.00 |
| 2025-12-17 | 42.09 | 41.63 | -0.51 | -1.21% | 40.90 | 42.20 | 15032 | 6224.73 | 4.33% | 0.00 |
| 2025-12-16 | 43.21 | 42.14 | -1.07 | -2.48% | 42.03 | 43.46 | 11434 | 4876.99 | 3.29% | 0.00 |
| 2025-12-15 | 43.48 | 43.21 | -0.59 | -1.35% | 43.10 | 44.08 | 12619 | 5495.24 | 3.63% | 0.00 |
| 2025-12-12 | 42.55 | 43.80 | 1.10 | 2.58% | 42.44 | 44.29 | 23596 | 10306.84 | 6.79% | 0.00 |
| 2025-12-11 | 42.71 | 42.70 | -0.01 | -0.02% | 42.55 | 42.99 | 10700 | 4578.07 | 3.08% | 2.00 |
| 2025-12-10 | 43.09 | 42.71 | -0.39 | -0.90% | 42.33 | 43.09 | 9049 | 3852.61 | 2.60% | 0.00 |
| 2025-12-09 | 42.66 | 43.10 | 0.40 | 0.94% | 42.60 | 43.60 | 13289 | 5725.25 | 3.82% | 0.00 |
| 2025-12-08 | 42.76 | 42.70 | 0.05 | 0.12% | 42.55 | 42.89 | 9414 | 4018.72 | 2.71% | 0.00 |
| 2025-12-05 | 42.48 | 42.65 | 0.29 | 0.68% | 41.65 | 42.65 | 12950 | 5464.61 | 3.73% | 0.00 |
| 2025-12-04 | 43.30 | 42.36 | -0.68 | -1.58% | 42.35 | 43.30 | 10960 | 4664.03 | 3.15% | 5.00 |
| 2025-12-03 | 44.13 | 43.04 | -1.22 | -2.76% | 43.01 | 44.20 | 13031 | 5665.65 | 3.75% | 0.00 |
| 2025-12-02 | 44.61 | 44.26 | -0.42 | -0.94% | 44.14 | 44.61 | 6962 | 3084.17 | 2.00% | 0.00 |
| 2025-12-01 | 44.25 | 44.68 | 0.56 | 1.27% | 44.12 | 44.75 | 10410 | 4637.04 | 3.00% | 2.00 |
| 2025-11-28 | 44.06 | 44.12 | 0.08 | 0.18% | 43.83 | 44.15 | 7680 | 3380.54 | 2.21% | 0.00 |
| 2025-11-27 | 44.20 | 44.04 | -0.06 | -0.14% | 43.99 | 44.38 | 7315 | 3232.38 | 2.11% | 0.00 |
| 2025-11-26 | 44.86 | 44.10 | -0.62 | -1.39% | 44.10 | 44.94 | 11210 | 4991.45 | 3.23% | 0.00 |
深证大盘股票行情在线 K线走势图
山大电力(301609)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
