山大电力(301609)股票行情 山大电力股票行情 301609股票行情_爱股网
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 |
|---|
| 2025-10-28 | 49.90 | 49.15 | -1.00 | -1.99% | 49.04 | 50.45 | 32802 | 16239.64 | 9.44% | 0.00 |
| 2025-10-27 | 49.88 | 50.15 | -0.27 | -0.54% | 49.88 | 50.40 | 24718 | 12382.44 | 7.11% | 2.00 |
| 2025-10-24 | 51.00 | 50.42 | -1.09 | -2.12% | 49.99 | 51.00 | 37590 | 18936.45 | 10.82% | 0.00 |
| 2025-10-23 | 49.06 | 51.51 | 2.53 | 5.17% | 49.06 | 51.53 | 56465 | 28576.18 | 16.25% | 3.00 |
| 2025-10-22 | 48.38 | 48.98 | 0.32 | 0.66% | 48.07 | 49.00 | 22046 | 10736.58 | 6.34% | 0.00 |
| 2025-10-21 | 48.40 | 48.66 | 0.32 | 0.66% | 47.80 | 48.74 | 23208 | 11225.82 | 6.68% | 0.00 |
| 2025-10-20 | 49.00 | 48.34 | -0.54 | -1.10% | 48.10 | 49.60 | 32419 | 15820.05 | 9.33% | 1.00 |
| 2025-10-17 | 51.20 | 48.88 | -2.73 | -5.29% | 48.80 | 51.88 | 46886 | 23561.11 | 13.49% | 0.00 |
| 2025-10-16 | 53.59 | 51.61 | -1.31 | -2.48% | 51.58 | 54.44 | 46314 | 24387.51 | 13.33% | 0.00 |
| 2025-10-15 | 51.55 | 52.92 | 0.83 | 1.59% | 51.00 | 52.99 | 45588 | 23937.96 | 13.12% | 0.00 |
| 2025-10-14 | 51.58 | 52.09 | 0.39 | 0.75% | 51.43 | 53.26 | 49306 | 25798.75 | 14.19% | 0.00 |
| 2025-10-13 | 50.51 | 51.70 | -0.94 | -1.79% | 50.50 | 51.96 | 40244 | 20579.16 | 11.58% | 0.00 |
| 2025-10-10 | 50.80 | 52.64 | 1.47 | 2.87% | 50.38 | 53.78 | 61740 | 32273.57 | 17.77% | 1.00 |
| 2025-10-09 | 50.97 | 51.17 | 0.32 | 0.63% | 50.11 | 51.38 | 41813 | 21233.07 | 12.03% | 26.00 |
| 2025-09-30 | 51.68 | 50.85 | -1.36 | -2.60% | 50.80 | 52.20 | 56877 | 29107.21 | 16.37% | 1.00 |
| 2025-09-29 | 53.79 | 52.21 | -1.57 | -2.92% | 52.01 | 55.60 | 75653 | 40310.32 | 21.77% | 4.00 |
| 2025-09-26 | 53.00 | 53.78 | -0.28 | -0.52% | 52.87 | 57.88 | 106975 | 58948.68 | 30.78% | 7.00 |
| 2025-09-25 | 51.20 | 54.06 | 2.43 | 4.71% | 50.88 | 55.99 | 126449 | 67937.82 | 36.39% | 3.00 |
| 2025-09-24 | 51.00 | 51.63 | -0.22 | -0.42% | 50.12 | 52.33 | 67155 | 34349.49 | 19.33% | 2.00 |
| 2025-09-23 | 49.10 | 51.85 | 2.87 | 5.86% | 48.85 | 52.75 | 116869 | 60204.79 | 33.63% | 5.00 |
| 2025-09-22 | 49.25 | 48.98 | -0.53 | -1.07% | 48.59 | 49.36 | 21596 | 10567.10 | 6.21% | 0.00 |
| 2025-09-19 | 48.51 | 49.51 | 0.93 | 1.91% | 47.91 | 50.34 | 38065 | 18654.68 | 10.95% | 5.00 |
| 2025-09-18 | 49.50 | 48.58 | -0.96 | -1.94% | 48.38 | 49.58 | 28559 | 14000.75 | 8.22% | 0.00 |
| 2025-09-17 | 48.70 | 49.54 | 0.65 | 1.33% | 48.69 | 49.90 | 32919 | 16272.14 | 9.47% | 0.00 |
| 2025-09-16 | 48.86 | 48.89 | 0.02 | 0.04% | 48.43 | 48.89 | 16082 | 7828.34 | 4.63% | 0.00 |
| 2025-09-15 | 48.71 | 48.87 | 0.16 | 0.33% | 48.50 | 48.96 | 13807 | 6729.60 | 3.97% | 0.00 |
| 2025-09-12 | 49.30 | 48.71 | -0.59 | -1.20% | 48.60 | 49.39 | 20644 | 10095.09 | 5.94% | 0.00 |
| 2025-09-11 | 48.75 | 49.30 | 0.54 | 1.11% | 48.37 | 49.39 | 23480 | 11509.64 | 6.76% | 7.00 |
| 2025-09-10 | 48.36 | 48.76 | 0.26 | 0.54% | 48.36 | 48.96 | 13966 | 6802.98 | 4.02% | 0.00 |
| 2025-09-09 | 49.40 | 48.50 | -0.81 | -1.64% | 48.40 | 49.40 | 21958 | 10702.72 | 6.32% | 27.00 |
| 2025-09-08 | 49.00 | 49.31 | 0.16 | 0.33% | 48.79 | 49.57 | 18818 | 9260.51 | 5.42% | 0.00 |
| 2025-09-05 | 48.91 | 49.15 | 0.76 | 1.57% | 48.30 | 49.20 | 22426 | 10942.96 | 6.45% | 0.00 |
| 2025-09-04 | 48.91 | 48.39 | -0.51 | -1.04% | 48.01 | 49.29 | 23481 | 11423.64 | 6.76% | 0.00 |
| 2025-09-03 | 49.20 | 48.90 | -0.36 | -0.73% | 48.78 | 49.76 | 19904 | 9808.48 | 5.73% | 0.00 |
| 2025-09-02 | 50.26 | 49.26 | -1.49 | -2.94% | 49.00 | 50.77 | 33886 | 16808.32 | 9.75% | 1.00 |
| 2025-09-01 | 50.21 | 50.75 | 0.50 | 1.00% | 50.21 | 51.52 | 37910 | 19263.08 | 10.91% | 3.00 |
| 2025-08-29 | 49.90 | 50.25 | 0.41 | 0.82% | 49.56 | 50.42 | 34652 | 17358.96 | 9.97% | 0.00 |
| 2025-08-28 | 49.45 | 49.84 | 0.07 | 0.14% | 48.50 | 49.94 | 43037 | 21239.42 | 12.38% | 2.00 |
| 2025-08-27 | 51.05 | 49.77 | -1.79 | -3.47% | 49.72 | 51.20 | 60193 | 30398.80 | 17.32% | 2.00 |
| 2025-08-26 | 49.77 | 51.56 | 1.79 | 3.60% | 49.49 | 52.20 | 80768 | 41501.08 | 23.24% | 0.00 |
| 2025-08-25 | 49.81 | 49.77 | 0.08 | 0.16% | 49.51 | 49.97 | 34830 | 17309.83 | 10.02% | 0.00 |
| 2025-08-22 | 49.49 | 49.69 | 0.19 | 0.38% | 49.48 | 49.96 | 26291 | 13053.01 | 7.57% | 0.00 |
| 2025-08-21 | 49.98 | 49.50 | -0.50 | -1.00% | 49.45 | 50.20 | 35421 | 17603.91 | 10.19% | 0.00 |
| 2025-08-20 | 49.70 | 50.00 | 0.01 | 0.02% | 49.53 | 50.45 | 31962 | 15973.95 | 9.20% | 0.00 |
| 2025-08-19 | 50.50 | 49.99 | -0.52 | -1.03% | 49.50 | 50.50 | 51440 | 25658.22 | 14.80% | 0.00 |
| 2025-08-18 | 49.20 | 50.51 | 1.56 | 3.19% | 48.61 | 50.54 | 78063 | 38785.96 | 22.46% | 3.00 |
| 2025-08-15 | 47.78 | 48.95 | 1.23 | 2.58% | 47.78 | 49.00 | 52343 | 25388.92 | 15.06% | 0.00 |
| 2025-08-14 | 48.45 | 47.72 | -0.93 | -1.91% | 47.70 | 48.54 | 42231 | 20302.40 | 12.15% | 1.00 |
| 2025-08-13 | 48.29 | 48.65 | 0.27 | 0.56% | 48.08 | 48.82 | 42751 | 20716.61 | 12.30% | 4.00 |
| 2025-08-12 | 48.30 | 48.38 | 0.00 | 0.00% | 48.11 | 48.95 | 37153 | 18014.15 | 10.69% | 0.00 |
| 2025-08-11 | 47.70 | 48.38 | 0.59 | 1.23% | 47.70 | 48.42 | 36592 | 17644.89 | 10.53% | 8.00 |
| 2025-08-08 | 48.40 | 47.79 | -0.84 | -1.73% | 47.78 | 48.40 | 43966 | 21091.02 | 12.65% | 5.00 |
| 2025-08-07 | 48.30 | 48.63 | 0.30 | 0.62% | 48.18 | 49.07 | 49052 | 23877.02 | 14.12% | 1.00 |
| 2025-08-06 | 48.05 | 48.33 | 0.13 | 0.27% | 48.00 | 48.48 | 42812 | 20666.88 | 12.32% | 0.00 |
| 2025-08-05 | 48.44 | 48.20 | -0.22 | -0.45% | 47.91 | 48.51 | 42473 | 20455.59 | 12.22% | 0.00 |
| 2025-08-04 | 47.59 | 48.42 | 0.19 | 0.39% | 47.11 | 48.56 | 38225 | 18401.25 | 11.00% | 10.00 |
| 2025-08-01 | 47.89 | 48.23 | 0.14 | 0.29% | 47.81 | 49.10 | 50490 | 24514.31 | 14.53% | 1.00 |
| 2025-07-31 | 49.00 | 48.09 | -1.66 | -3.34% | 48.02 | 49.44 | 69196 | 33722.04 | 19.91% | 11.00 |
| 2025-07-30 | 50.01 | 49.75 | -0.85 | -1.68% | 48.66 | 50.49 | 95820 | 47391.64 | 27.57% | 0.00 |
| 2025-07-29 | 53.25 | 50.60 | -2.45 | -4.62% | 50.50 | 53.30 | 98385 | 50479.22 | 28.31% | 21.00 |
| 2025-07-28 | 55.05 | 53.05 | -3.29 | -5.84% | 52.98 | 55.07 | 116944 | 62891.85 | 33.65% | 14.00 |
| 2025-07-25 | 60.50 | 56.34 | -4.45 | -7.32% | 56.03 | 61.41 | 162284 | 94373.20 | 46.70% | 39.00 |
| 2025-07-24 | 60.18 | 60.79 | -6.06 | -9.07% | 59.50 | 64.47 | 193233 | 118141.02 | 55.61% | 21.00 |
| 2025-07-23 | 87.70 | 66.85 | 52.19 | 356.00% | 66.67 | 88.44 | 288041 | 222242.88 | - | 29.76 |
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
