大有能源 sh.600403
5.17
+1.37%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.16 | 5.22 | 5.05 | 5.17 | +1.37% | 0.71 | 0.58% |
| 2026-05-21 | 5.33 | 5.36 | 5.09 | 5.10 | -4.32% | 0.88 | 0.71% |
| 2026-05-20 | 5.48 | 5.50 | 5.31 | 5.33 | -2.74% | 0.74 | 0.58% |
| 2026-05-19 | 5.45 | 5.49 | 5.38 | 5.48 | +0.18% | 0.71 | 0.55% |
| 2026-05-18 | 5.48 | 5.51 | 5.32 | 5.47 | +0.92% | 0.71 | 0.55% |
| 2026-05-15 | 5.43 | 5.52 | 5.34 | 5.42 | -0.73% | 0.91 | 0.71% |
| 2026-05-14 | 5.69 | 5.71 | 5.46 | 5.46 | -3.87% | 1.14 | 0.86% |
| 2026-05-13 | 5.62 | 5.71 | 5.56 | 5.68 | +1.25% | 0.99 | 0.74% |
| 2026-05-12 | 5.73 | 5.75 | 5.58 | 5.61 | -1.75% | 1.01 | 0.75% |
| 2026-05-11 | 5.78 | 5.82 | 5.67 | 5.71 | 0.00% | 1.07 | 0.78% |
| 2026-05-08 | 5.70 | 5.75 | 5.66 | 5.71 | +0.18% | 0.97 | 0.71% |
| 2026-05-07 | 5.80 | 5.86 | 5.59 | 5.70 | -2.73% | 1.69 | 1.24% |
| 2026-05-06 | 5.78 | 5.87 | 5.73 | 5.86 | +1.21% | 1.06 | 0.76% |
| 2026-04-30 | 5.85 | 5.90 | 5.74 | 5.79 | -2.03% | 1.17 | 0.84% |
| 2026-04-29 | 5.77 | 5.96 | 5.75 | 5.91 | +1.90% | 1.51 | 1.07% |
| 2026-04-28 | 5.71 | 5.83 | 5.69 | 5.80 | +1.58% | 1.18 | 0.85% |
| 2026-04-27 | 5.58 | 5.73 | 5.52 | 5.71 | +0.71% | 0.95 | 0.70% |
| 2026-04-24 | 5.85 | 5.85 | 5.65 | 5.67 | -3.24% | 1.30 | 0.95% |
| 2026-04-23 | 5.66 | 5.91 | 5.64 | 5.86 | +2.81% | 1.66 | 1.20% |
| 2026-04-22 | 5.82 | 5.82 | 5.63 | 5.70 | -1.89% | 0.85 | 0.62% |