平安电工

001359
🏛️ 中国 →
50.35
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 52.90 52.90 52.33 52.85 141.4K
09:35 52.84 52.88 52.68 52.72 55.5K
09:40 52.71 52.99 52.70 52.73 56.5K
09:45 52.71 52.71 52.09 52.12 109.7K
09:50 52.13 52.28 51.90 52.28 102.5K
09:55 52.28 52.33 52.06 52.21 34.0K
10:00 52.19 52.39 52.16 52.19 35.1K
10:05 52.22 52.40 52.22 52.33 32.0K
10:10 52.29 52.47 52.19 52.47 27.5K
10:15 52.40 52.46 52.26 52.31 25.0K
10:20 52.36 52.63 52.30 52.55 20.5K
10:25 52.58 52.92 52.55 52.80 55.0K
10:30 52.81 53.16 52.73 53.00 90.2K
10:35 53.00 53.16 52.82 52.86 57.3K
10:40 52.86 52.92 52.83 52.86 15.6K
10:45 52.85 52.85 52.55 52.55 52.8K
10:50 52.67 52.75 52.50 52.50 27.7K
10:55 52.50 52.56 52.41 52.44 34.5K
11:00 52.44 52.53 52.44 52.49 24.3K
11:05 52.49 52.51 52.35 52.38 40.5K
11:10 52.34 52.56 52.31 52.55 27.2K
11:15 52.54 52.55 52.44 52.48 8.9K
11:20 52.48 52.49 52.35 52.36 25.9K
11:25 52.37 52.57 52.37 52.49 34.8K
13:00 52.49 52.49 52.24 52.26 35.0K
13:05 52.26 52.37 52.16 52.16 17.6K
13:10 52.18 52.18 51.95 52.06 67.5K
13:15 52.06 52.30 52.06 52.26 30.2K
13:20 52.25 52.35 52.19 52.35 33.1K
13:25 52.35 52.40 52.20 52.20 31.9K
13:30 52.19 52.19 51.93 52.00 51.3K
13:35 52.03 52.10 52.03 52.05 38.4K
13:40 52.05 52.14 52.04 52.10 30.3K
13:45 52.10 52.10 52.00 52.00 46.3K
13:50 52.02 52.02 51.86 51.90 78.9K
13:55 51.91 52.10 51.90 52.04 66.5K
14:00 52.09 52.13 51.92 51.98 45.0K
14:05 51.93 51.98 51.87 51.88 34.8K
14:10 51.87 51.90 51.85 51.86 41.7K
14:15 51.87 51.94 51.83 51.94 38.4K
14:20 51.94 51.94 51.81 51.81 32.4K
14:25 51.81 52.13 51.80 52.13 55.1K
14:30 52.05 52.18 51.96 52.01 45.4K
14:35 51.97 52.09 51.92 51.99 40.4K
14:40 52.00 52.00 51.92 51.98 25.4K
14:45 52.00 52.00 51.93 51.99 36.0K
14:50 51.98 51.98 51.82 51.84 90.3K
14:55 51.85 51.85 51.80 51.80 28.6K
15:40 51.80 51.80 51.80 51.80 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 51.81 52.27 50.32 50.35 2.2M
2025-09-25 52.69 53.17 51.80 51.80 2.2M
2025-09-24 52.44 53.20 51.40 52.69 2.5M
2025-09-23 54.00 56.20 51.09 53.03 3.3M
2025-09-22 52.41 55.28 52.18 53.94 3.2M
2025-09-19 52.60 53.81 51.80 52.57 2.7M
2025-09-18 52.50 55.26 52.10 52.79 4.4M
2025-09-17 53.19 53.25 51.67 52.64 2.4M
2025-09-16 53.69 53.75 52.28 53.30 2.7M
2025-09-15 54.97 54.97 53.50 53.80 2.6M
2025-09-12 55.92 57.58 54.67 54.67 5.4M
2025-09-11 50.99 55.53 50.99 55.53 5.2M
2025-09-10 48.51 51.30 48.51 50.48 4.0M
2025-09-09 50.04 50.33 48.47 48.82 2.5M
2025-09-08 50.27 50.89 49.60 50.36 2.5M
2025-09-05 49.78 51.20 49.47 50.71 3.2M
2025-09-04 51.93 53.19 48.92 49.71 3.4M
2025-09-03 53.38 54.20 51.94 52.29 3.3M
2025-09-02 56.00 56.00 51.90 53.50 4.8M
2025-09-01 58.31 58.40 55.10 55.50 7.1M
2025-08-29 59.50 61.00 57.16 58.30 5.9M
2025-08-28 56.98 59.20 56.20 58.81 7.6M
2025-08-27 58.54 60.10 57.01 57.58 7.8M
2025-08-26 57.53 61.60 57.53 59.13 11.8M
2025-08-25 52.00 56.55 51.23 56.55 10.9M
2025-08-22 49.84 53.48 49.72 51.41 8.0M
2025-08-21 50.18 51.66 49.11 49.80 5.5M
2025-08-20 50.10 50.31 49.06 50.15 4.5M
2025-08-19 51.90 53.33 49.71 50.35 8.4M
2025-08-18 55.18 56.18 50.97 52.05 14.8M
2025-08-15 47.81 52.31 47.70 52.31 5.9M
2025-08-14 51.51 52.00 47.40 47.55 8.4M
2025-08-13 49.71 51.51 48.95 51.14 8.7M
2025-08-12 48.95 49.89 47.50 48.69 4.3M
2025-08-11 48.23 48.93 47.70 48.93 4.2M
2025-08-08 47.65 48.99 47.18 47.70 2.8M
2025-08-07 48.82 49.07 46.80 47.99 4.4M
2025-08-06 49.21 49.80 48.40 48.85 4.4M
2025-08-05 51.22 52.45 49.20 49.43 5.4M
2025-08-04 49.90 51.90 49.40 50.95 5.3M
2025-08-01 49.27 51.62 48.80 50.43 6.1M
2025-07-31 49.99 51.88 49.38 49.77 7.9M
2025-07-30 51.35 51.50 48.29 49.60 8.4M
2025-07-29 51.82 52.78 50.08 51.38 8.0M
2025-07-28 53.38 53.99 50.70 51.80 11.0M
2025-07-25 53.66 55.00 51.33 52.90 8.5M
2025-07-24 52.00 54.34 50.66 53.71 12.8M
2025-07-23 50.68 54.50 48.90 53.30 11.8M
2025-07-22 48.85 53.72 48.80 51.00 13.4M
2025-07-21 44.84 48.84 44.84 48.84 12.4M
2025-07-18 43.60 46.46 42.92 44.40 17.5M
2025-07-17 38.02 42.24 38.01 42.24 8.9M
2025-07-16 37.42 39.33 37.42 38.40 8.9M
2025-07-15 36.53 36.99 36.20 36.60 4.4M
2025-07-14 36.36 37.60 36.30 36.53 6.2M
2025-07-11 38.00 38.11 36.66 36.85 7.0M
2025-07-10 38.68 39.68 37.57 37.95 8.4M
2025-07-09 39.71 40.78 38.30 38.87 13.8M
2025-07-08 36.19 40.41 36.19 40.41 12.1M
2025-07-07 37.91 38.66 35.90 36.74 15.6M
2025-07-04 33.41 36.81 33.41 36.81 6.4M
2025-07-03 33.26 33.94 32.90 33.46 3.7M
2025-07-02 34.50 34.83 33.29 33.45 6.8M
2025-07-01 34.00 35.52 33.13 35.10 11.9M
2025-06-30 33.73 36.42 33.11 34.88 14.6M
2025-06-27 30.61 33.11 30.61 33.11 3.6M
2025-06-26 29.94 31.20 29.94 30.10 4.2M
2025-06-25 29.09 30.30 29.07 30.12 3.5M
2025-06-24 28.01 29.30 28.01 29.07 2.3M
2025-06-23 27.67 27.99 27.53 27.98 1.0M
2025-06-20 28.12 28.28 27.78 27.78 1.0M
2025-06-19 28.50 29.28 27.91 28.12 2.4M
2025-06-18 28.45 28.56 28.11 28.49 1.4M
2025-06-17 28.83 28.88 28.39 28.48 0.8M
2025-06-16 28.59 28.95 28.58 28.75 1.0M
2025-06-13 29.13 29.20 28.50 28.59 1.2M
2025-06-12 29.00 29.33 28.73 29.13 1.0M
2025-06-11 28.70 29.10 28.48 28.98 1.9M
2025-06-10 29.75 29.87 28.27 28.56 3.1M
2025-06-09 29.67 29.98 29.67 29.76 1.1M
2025-06-06 29.76 29.95 29.51 29.75 1.1M
2025-06-05 29.77 30.13 29.43 29.80 1.4M
2025-06-04 29.59 29.82 29.25 29.73 1.3M
2025-06-03 29.60 29.91 29.48 29.58 0.9M
2025-05-30 30.29 30.29 29.60 29.68 1.2M
2025-05-29 30.30 30.90 30.08 30.27 1.8M
2025-05-28 30.03 30.44 30.03 30.26 0.8M
2025-05-27 30.68 30.68 30.03 30.19 0.9M
2025-05-26 30.69 30.77 30.32 30.61 0.8M
2025-05-23 30.93 31.25 30.60 30.61 1.3M
2025-05-22 31.10 31.50 30.61 30.66 1.3M
2025-05-21 31.81 31.82 30.88 31.14 1.8M
2025-05-20 31.96 31.96 31.59 31.83 0.9M
2025-05-19 32.09 32.10 31.47 31.73 1.2M
2025-05-16 31.95 32.39 31.85 31.98 1.2M
2025-05-15 31.96 32.70 31.85 32.00 1.6M
2025-05-14 32.46 32.81 31.90 31.96 1.3M
2025-05-13 33.00 33.18 32.36 32.42 1.3M
2025-05-12 32.61 32.80 32.22 32.80 1.5M
2025-05-09 32.22 32.66 31.75 32.50 1.6M
2025-05-08 32.00 32.39 31.66 32.24 1.4M
2025-05-07 32.39 32.65 31.71 32.01 1.9M
2025-05-06 30.97 32.10 30.86 32.08 2.5M
2025-04-30 30.33 30.97 30.15 30.80 1.8M
2025-04-29 30.31 30.66 30.08 30.19 1.5M
2025-04-28 30.91 31.03 30.29 30.35 2.0M
2025-04-25 31.29 31.29 30.51 30.91 2.1M
2025-04-24 31.53 31.92 30.95 31.21 2.9M
2025-04-23 31.00 33.33 30.64 31.74 4.2M
2025-04-22 31.07 31.10 30.50 30.75 2.0M
2025-04-21 30.00 31.38 30.00 31.12 3.1M
2025-04-18 29.52 30.60 28.72 30.06 4.1M
2025-04-17 29.20 30.58 29.20 30.29 2.6M
2025-04-16 30.00 30.77 28.93 29.32 3.0M
2025-04-15 29.34 30.77 29.34 29.92 3.1M
2025-04-14 28.90 29.64 28.55 29.30 3.0M
2025-04-11 27.01 28.69 27.01 28.42 3.7M
2025-04-10 27.60 28.27 27.40 27.45 4.0M
2025-04-09 26.01 27.40 24.40 27.00 5.2M
2025-04-08 28.42 28.90 26.27 27.05 8.2M
2025-04-07 29.52 30.26 29.19 29.19 2.3M
2025-04-03 33.68 34.84 32.09 32.43 7.7M
2025-04-02 32.98 36.60 32.53 34.42 9.5M
2025-04-01 32.35 33.28 31.55 33.28 5.8M
2025-03-31 31.50 33.73 31.20 32.81 7.3M
2025-03-28 31.44 32.16 30.70 31.63 5.4M
2025-03-27 31.80 32.66 30.53 31.94 8.8M
2025-03-26 28.67 31.53 28.67 31.53 5.2M
2025-03-25 28.71 29.24 28.40 28.66 1.6M
2025-03-24 29.12 29.40 28.10 28.98 3.0M
2025-03-21 30.02 30.32 29.27 29.28 3.2M
2025-03-20 30.07 30.75 29.80 30.30 4.0M
2025-03-19 29.41 30.47 29.23 30.20 5.9M
2025-03-18 29.18 29.31 29.02 29.31 2.3M
2025-03-17 29.34 29.35 28.90 29.18 2.3M
2025-03-14 28.88 29.57 28.55 29.36 3.1M
2025-03-13 29.96 30.02 28.73 29.08 3.8M
2025-03-12 29.29 30.40 28.89 29.92 5.6M
2025-03-11 28.78 29.60 28.41 29.03 3.7M
2025-03-10 28.90 29.89 28.88 29.28 5.0M
2025-03-07 28.70 29.60 28.65 28.99 4.0M
2025-03-06 28.66 29.29 28.66 28.76 5.9M
2025-03-05 29.14 29.29 28.05 28.62 6.8M
2025-03-04 29.02 30.02 28.67 29.29 9.7M
2025-03-03 30.42 32.81 29.41 29.85 16.8M
2025-02-28 26.98 29.83 26.91 29.83 8.9M
2025-02-27 27.21 27.45 26.69 27.12 2.8M
2025-02-26 26.49 27.55 26.49 27.27 4.1M
2025-02-25 26.78 27.29 26.38 26.43 2.2M
2025-02-24 26.98 27.07 26.37 26.90 2.5M
2025-02-21 26.97 27.17 26.74 27.00 2.4M
2025-02-20 27.19 27.37 26.60 27.04 2.4M
2025-02-19 26.32 27.16 26.32 27.14 2.9M
2025-02-18 26.59 27.21 26.25 26.34 3.2M
2025-02-17 26.26 26.69 26.04 26.63 2.0M
2025-02-14 26.30 26.56 25.87 26.04 2.2M
2025-02-13 27.46 27.47 26.31 26.35 3.3M
2025-02-12 27.14 27.30 26.91 27.25 2.1M
2025-02-11 27.11 27.98 26.60 27.19 3.6M
2025-02-10 26.67 26.99 26.44 26.92 2.5M
2025-02-07 26.95 27.12 26.43 26.68 3.6M
2025-02-06 26.53 27.22 26.18 26.96 3.1M
2025-02-05 26.48 26.86 26.12 26.48 2.0M
2025-01-27 26.92 27.15 26.38 26.42 2.0M
2025-01-24 27.02 27.30 26.79 27.10 2.5M
2025-01-23 27.30 28.01 26.91 27.17 3.5M
2025-01-22 26.82 28.08 26.70 27.16 4.6M
2025-01-21 26.83 27.18 26.70 26.98 2.3M
2025-01-20 26.64 27.10 26.42 26.89 2.4M
2025-01-17 26.70 26.96 26.42 26.55 2.0M
2025-01-16 26.61 27.09 26.33 26.90 3.3M
2025-01-15 26.45 27.05 26.37 26.58 2.4M
2025-01-14 25.57 26.72 25.57 26.57 2.9M
2025-01-13 25.00 26.19 24.88 25.53 2.2M
2025-01-10 25.73 27.15 25.50 25.50 3.1M
2025-01-09 25.90 26.38 25.63 25.93 2.0M
2025-01-08 25.34 26.38 25.16 26.10 3.0M
2025-01-07 24.93 25.61 24.71 25.55 2.2M
2025-01-06 24.65 25.68 24.11 25.01 2.3M
2025-01-03 25.66 26.36 24.71 24.74 3.4M
2025-01-02 25.91 26.75 25.48 25.66 3.4M