山大电力（301609）历史行情

以下为山大电力近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	30.390	30.130	30.550	30.070	0.060	0.200%	83.75万	0.25亿	0.853%
2026-10-01	30.390	30.130	30.550	30.070	0.060	0.200%	83.75万	0.25亿	0.853%
2026-09-30	30.390	30.130	30.550	30.070	0.060	0.200%	0.84万	0.00亿	0.000%
2026-09-29	30.230	30.070	30.420	30.070	-0.090	-0.298%	0.74万	0.00亿	0.000%
2026-09-28	30.660	30.160	30.780	30.070	-0.490	-1.599%	0.91万	0.00亿	0.000%
2026-09-27	30.920	30.650	31.070	30.650	-0.290	-0.937%	90.41万	0.28亿	0.921%
2026-09-24	30.920	30.650	31.070	30.650	-0.290	-0.937%	0.90万	0.00亿	0.000%
2026-09-23	32.020	30.940	32.020	30.840	-1.010	-3.161%	2.09万	0.00亿	0.000%
2026-09-22	32.340	31.950	32.480	31.890	-0.290	-0.900%	1.69万	0.00亿	0.000%
2026-09-21	31.970	32.240	32.250	31.900	0.270	0.845%	1.47万	0.00亿	0.000%
2026-09-18	31.650	31.970	32.200	31.490	0.530	1.686%	1.61万	0.00亿	0.000%
2026-09-17	32.000	31.440	32.100	30.890	-0.420	-1.318%	2.36万	0.00亿	0.000%
2026-09-16	31.380	31.860	32.210	31.160	0.330	1.047%	1.81万	0.00亿	0.000%
2026-09-15	32.150	31.530	32.960	31.510	-0.590	-1.837%	2.70万	0.00亿	0.000%
2026-09-14	32.790	32.120	33.250	31.750	-0.660	-2.013%	2.87万	0.00亿	0.000%
2026-09-11	31.420	32.780	33.100	31.060	0.980	3.082%	4.22万	0.00亿	0.000%
2026-09-10	31.530	31.800	32.230	31.300	0.020	0.063%	1.66万	0.00亿	0.000%
2026-09-09	31.900	31.780	32.280	31.660	-0.360	-1.120%	1.64万	0.00亿	0.000%
2026-09-08	31.650	32.140	32.180	31.530	0.450	1.420%	1.58万	0.00亿	0.000%
2026-09-07	32.080	31.690	32.340	31.680	-0.420	-1.308%	1.91万	0.00亿	0.000%
2026-09-04	32.230	32.110	32.700	31.910	0.170	0.532%	2.13万	0.00亿	0.000%
2026-09-03	32.550	31.940	32.810	31.930	-0.340	-1.053%	1.55万	0.00亿	0.000%
2026-09-02	32.420	32.280	32.570	31.880	-0.120	-0.370%	1.31万	0.00亿	0.000%
2026-09-01	32.130	32.400	32.590	32.010	0.210	0.652%	1.28万	0.00亿	0.000%
2026-08-31	31.720	32.190	32.320	31.630	0.110	0.343%	1.41万	0.00亿	0.000%
2026-08-28	31.950	32.080	32.620	31.950	-0.830	-2.522%	2.00万	0.00亿	0.000%
2026-08-27	32.920	32.910	33.050	32.510	-0.210	-0.634%	1.75万	0.00亿	0.000%
2026-08-26	33.050	33.120	33.450	32.750	0.020	0.060%	1.81万	0.00亿	0.000%
2026-08-25	32.530	33.100	33.200	32.070	0.250	0.761%	1.92万	0.00亿	0.000%
2026-08-24	32.280	32.850	32.850	32.040	0.720	2.241%	2.23万	0.00亿	0.000%
2026-08-21	31.910	32.130	32.390	31.680	-0.410	-1.260%	1.50万	0.00亿	0.000%
2026-08-20	32.200	32.540	32.550	31.960	0.490	1.529%	1.65万	0.00亿	0.000%
2026-08-19	33.350	32.050	33.350	31.880	-1.640	-4.868%	3.05万	0.00亿	0.000%
2026-08-18	34.650	33.690	34.660	33.420	-1.130	-3.245%	3.59万	0.00亿	0.000%
2026-08-17	35.120	34.820	35.120	33.950	-0.600	-1.694%	3.77万	0.00亿	0.000%
2026-08-14	37.190	35.420	38.200	35.250	-1.880	-5.040%	6.12万	0.00亿	0.000%
2026-08-13	35.250	37.300	37.360	34.750	2.230	6.359%	8.15万	0.00亿	0.000%
2026-08-12	35.320	35.070	35.370	34.870	-0.270	-0.764%	2.39万	0.00亿	0.000%
2026-08-11	35.960	35.340	35.960	34.910	-0.670	-1.861%	2.84万	0.00亿	0.000%
2026-08-10	35.230	36.010	36.120	35.230	0.400	1.123%	3.85万	0.00亿	0.000%
2026-08-07	35.620	35.610	35.880	34.480	-0.210	-0.586%	4.22万	0.00亿	0.000%
2026-08-06	36.870	35.820	36.870	35.200	-1.090	-2.953%	4.85万	0.00亿	0.000%
2026-08-05	36.650	36.910	37.090	36.550	-0.090	-0.243%	4.74万	0.00亿	0.000%
2026-08-04	37.200	37.000	37.500	36.460	-0.190	-0.511%	6.70万	0.00亿	0.000%
2026-08-03	36.260	37.190	38.520	35.650	0.940	2.593%	6.80万	0.00亿	0.000%
2026-07-31	34.560	36.250	36.360	34.530	1.130	3.218%	4.34万	0.00亿	0.000%
2026-07-30	37.250	35.120	37.450	34.760	-2.690	-7.115%	6.72万	0.00亿	0.000%
2026-07-29	36.150	37.810	38.180	35.440	0.970	2.633%	6.77万	0.00亿	0.000%
2026-07-28	34.750	36.840	37.100	34.350	1.480	4.186%	6.26万	0.00亿	0.000%
2026-07-27	33.450	35.360	36.350	33.030	1.390	4.092%	4.30万	0.00亿	0.000%
2026-07-24	36.400	33.970	36.980	33.850	-4.150	-10.887%	6.15万	0.00亿	0.000%
2026-07-23	34.420	38.120	38.850	34.100	2.020	5.596%	8.41万	0.00亿	0.000%
2026-07-22	33.360	36.100	37.440	32.980	1.360	3.915%	6.98万	0.00亿	0.000%
2026-07-21	36.450	34.740	36.450	33.300	-2.570	-6.888%	6.08万	0.00亿	0.000%
2026-07-20	32.900	37.310	37.850	32.900	2.360	6.753%	7.95万	0.00亿	0.000%
2026-07-17	30.270	34.950	35.580	30.250	4.490	14.741%	6.50万	0.00亿	0.000%
2026-07-16	29.860	30.460	30.750	29.770	0.240	0.794%	1.23万	0.00亿	0.000%
2026-07-15	30.150	30.220	30.700	29.850	0.010	0.033%	1.04万	0.00亿	0.000%
2026-07-14	30.150	30.210	30.310	28.960	0.430	1.444%	1.45万	0.00亿	0.000%
2026-07-13	31.480	29.780	31.480	29.650	-1.430	-4.582%	1.50万	0.00亿	0.000%
2026-07-10	30.190	31.210	32.000	30.000	0.930	3.071%	2.10万	0.00亿	0.000%
2026-07-09	30.650	30.280	30.790	29.400	-0.310	-1.013%	1.72万	0.00亿	0.000%
2026-07-08	31.540	30.590	31.550	30.580	-0.970	-3.074%	1.23万	0.00亿	0.000%
2026-07-07	32.840	31.560	33.040	31.500	-1.290	-3.927%	1.51万	0.00亿	0.000%
2026-07-06	34.140	32.850	34.730	32.780	-1.110	-3.269%	1.82万	0.00亿	0.000%
2026-07-03	33.350	33.960	34.350	33.000	0.910	2.753%	1.85万	0.00亿	0.000%
2026-07-02	33.000	33.050	34.010	32.970	-0.420	-1.255%	1.80万	0.00亿	0.000%
2026-07-01	32.810	33.470	33.560	32.710	0.410	1.240%	1.83万	0.00亿	0.000%
2026-06-30	32.550	33.060	33.170	32.040	0.330	1.008%	1.45万	0.00亿	0.000%
2026-06-29	32.540	32.730	32.850	31.480	0.260	0.801%	1.95万	0.00亿	0.000%
2026-06-26	34.240	32.470	34.440	32.470	-1.990	-5.775%	2.49万	0.00亿	0.000%
2026-06-25	35.850	34.460	36.330	34.400	-1.760	-4.859%	2.53万	0.00亿	0.000%
2026-06-24	36.850	36.220	37.140	35.800	-0.850	-2.293%	1.71万	0.00亿	0.000%
2026-06-23	37.350	37.070	38.270	36.930	-0.600	-1.593%	1.82万	0.00亿	0.000%
2026-06-22	37.130	37.670	37.670	35.730	0.540	1.454%	2.35万	0.00亿	0.000%
2026-06-18	37.300	37.130	37.900	36.670	-0.410	-1.092%	1.80万	0.00亿	0.000%
2026-06-17	38.450	37.540	38.450	37.380	-1.160	-2.997%	2.07万	0.00亿	0.000%
2026-06-16	38.140	38.700	39.030	37.500	0.420	1.097%	2.17万	0.00亿	0.000%
2026-06-15	37.370	38.280	38.810	37.300	0.930	2.490%	2.46万	0.00亿	0.000%
2026-06-12	37.540	37.350	37.760	35.920	0.200	0.538%	3.07万	0.00亿	0.000%
2026-06-11	38.550	37.150	38.910	36.800	-1.810	-4.646%	3.04万	0.00亿	0.000%
2026-06-10	41.150	38.960	41.210	38.610	-2.590	-6.233%	3.16万	0.00亿	0.000%
2026-06-09	42.560	41.550	42.950	41.050	-0.860	-2.028%	2.57万	0.00亿	0.000%
2026-06-08	44.920	42.410	45.320	40.350	-4.020	-8.658%	3.40万	0.00亿	0.000%
2026-06-05	48.390	46.430	49.410	46.430	-2.630	-5.361%	3.31万	0.00亿	0.000%
2026-06-04	49.850	49.060	49.850	48.370	-1.010	-2.017%	3.05万	0.00亿	0.000%
2026-06-03	48.310	50.070	51.450	46.930	1.220	2.497%	4.99万	0.00亿	0.000%
2026-06-02	49.310	48.850	49.590	47.950	-1.240	-2.476%	3.84万	0.00亿	0.000%
2026-06-01	47.660	50.090	52.050	47.080	1.950	4.051%	5.75万	0.00亿	0.000%
2026-05-29	46.320	48.140	48.740	45.340	1.830	3.952%	4.93万	0.00亿	0.000%
2026-05-28	45.510	46.310	46.600	45.080	0.310	0.674%	2.11万	0.00亿	0.000%
2026-05-27	44.880	46.000	46.150	44.600	0.600	1.322%	2.39万	0.00亿	0.000%
2026-05-26	47.700	45.400	47.760	45.010	-3.100	-6.392%	3.39万	0.00亿	0.000%
2026-05-25	48.260	48.500	49.850	47.570	0.310	0.643%	2.36万	0.00亿	0.000%
2026-05-22	47.590	48.190	48.330	47.120	0.800	1.688%	2.14万	0.00亿	0.000%
2026-05-21	49.530	47.390	49.950	47.040	-2.230	-4.494%	3.73万	0.00亿	0.000%
2026-05-20	51.550	49.620	51.550	49.500	-2.760	-5.269%	4.14万	0.00亿	0.000%
2026-05-19	50.030	52.380	52.740	48.950	2.130	4.239%	5.13万	0.00亿	0.000%
2026-05-18	48.740	50.250	50.380	48.150	1.020	2.072%	3.64万	0.00亿	0.000%
2026-05-15	49.180	49.230	49.800	47.870	0.480	0.985%	3.65万	0.00亿	0.000%
2026-05-14	50.450	48.750	51.200	48.690	-2.950	-5.706%	5.28万	0.00亿	0.000%
2026-05-13	49.340	51.700	54.430	48.370	2.690	5.489%	7.66万	0.00亿	0.000%
2026-05-12	47.050	49.010	49.160	46.310	2.280	4.879%	6.43万	0.00亿	0.000%
2026-05-11	46.640	46.730	47.440	46.450	0.250	0.538%	2.57万	0.00亿	0.000%
2026-05-08	46.450	46.480	46.530	45.880	0.070	0.151%	1.90万	0.00亿	0.000%
2026-05-07	46.140	46.410	46.570	45.860	0.430	0.935%	2.16万	0.00亿	0.000%
2026-05-06	44.610	45.980	46.040	44.610	1.360	3.048%	2.19万	0.00亿	0.000%
2026-04-30	44.970	44.620	45.270	44.500	-0.430	-0.954%	1.33万	0.00亿	0.000%
2026-04-29	43.750	45.050	45.430	43.750	1.120	2.550%	1.88万	0.00亿	0.000%
2026-04-28	44.960	43.930	44.960	43.450	-1.410	-3.110%	2.29万	0.00亿	0.000%
2026-04-27	45.340	45.340	45.420	44.680	0.150	0.332%	1.37万	0.00亿	0.000%
2026-04-24	45.270	45.190	46.110	44.750	-0.470	-1.029%	1.74万	0.00亿	0.000%
2026-04-23	46.910	45.660	47.300	44.920	-1.120	-2.394%	2.98万	0.00亿	0.000%
2026-04-22	46.730	46.780	47.100	46.550	-0.340	-0.722%	1.91万	0.00亿	0.000%
2026-04-21	47.810	47.120	47.840	46.750	-1.050	-2.180%	2.34万	0.00亿	0.000%
2026-04-20	46.780	48.170	48.330	46.230	1.200	2.555%	3.13万	0.00亿	0.000%
2026-04-17	47.390	46.970	47.850	46.760	-0.420	-0.886%	2.34万	0.00亿	0.000%
2026-04-16	47.340	47.390	47.500	46.570	-0.240	-0.504%	3.06万	0.00亿	0.000%
2026-04-15	45.780	47.630	47.930	45.570	1.920	4.200%	5.14万	0.00亿	0.000%
2026-04-14	45.430	45.710	45.920	45.320	0.180	0.395%	2.48万	0.00亿	0.000%
2026-04-13	44.970	45.530	45.610	44.540	0.070	0.154%	2.31万	0.00亿	0.000%
2026-04-10	44.910	45.460	45.900	44.780	0.850	1.905%	2.71万	0.00亿	0.000%
2026-04-09	45.690	44.610	45.690	44.350	-1.610	-3.483%	2.98万	0.00亿	0.000%
2026-04-08	45.670	46.220	46.240	44.960	1.410	3.147%	3.62万	0.00亿	0.000%
2026-04-07	43.750	44.810	44.970	43.170	0.000	0.000%	3.07万	0.00亿	0.000%
2026-04-03	46.350	43.480	46.530	43.470	0.000	0.000%	3.98万	0.00亿	0.000%
2026-04-02	47.950	45.990	48.830	45.800	0.000	0.000%	4.01万	0.00亿	0.000%
2026-04-01	48.950	47.980	49.310	47.450	0.000	0.000%	3.45万	0.00亿	0.000%