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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.75 | 3.77 | 3.73 | 3.77 | +0.27% | 0.47 | 0.52% |
| 2025-08-18 | 3.75 | 3.79 | 3.73 | 3.76 | +0.53% | 0.69 | 0.77% |
| 2025-08-15 | 3.74 | 3.77 | 3.73 | 3.74 | -0.27% | 0.50 | 0.55% |
| 2025-08-14 | 3.82 | 3.83 | 3.73 | 3.75 | -2.09% | 0.68 | 0.75% |
| 2025-08-13 | 3.88 | 3.88 | 3.82 | 3.83 | -1.54% | 0.70 | 0.76% |
| 2025-08-12 | 3.88 | 3.90 | 3.85 | 3.89 | +0.26% | 0.58 | 0.63% |
| 2025-08-11 | 3.86 | 3.89 | 3.84 | 3.88 | +1.04% | 0.54 | 0.59% |
| 2025-08-08 | 3.89 | 3.90 | 3.83 | 3.84 | -1.03% | 0.50 | 0.54% |
| 2025-08-07 | 3.89 | 3.91 | 3.83 | 3.88 | -0.77% | 0.60 | 0.65% |
| 2025-08-06 | 3.91 | 3.94 | 3.87 | 3.91 | +0.26% | 0.68 | 0.73% |
| 2025-08-05 | 3.84 | 3.91 | 3.83 | 3.90 | +1.30% | 0.57 | 0.62% |
| 2025-08-04 | 3.83 | 3.86 | 3.77 | 3.85 | 0.00% | 0.54 | 0.59% |
| 2025-08-01 | 3.77 | 3.87 | 3.75 | 3.85 | +1.85% | 0.72 | 0.79% |
| 2025-07-31 | 3.91 | 3.91 | 3.78 | 3.78 | -3.32% | 1.00 | 1.10% |
| 2025-07-30 | 3.97 | 4.01 | 3.89 | 3.91 | -1.01% | 0.84 | 0.89% |
| 2025-07-29 | 3.97 | 3.97 | 3.89 | 3.95 | -0.50% | 0.86 | 0.92% |
| 2025-07-28 | 3.97 | 4.04 | 3.89 | 3.97 | -2.46% | 1.18 | 1.24% |
| 2025-07-25 | 4.15 | 4.22 | 4.06 | 4.07 | -1.93% | 1.37 | 1.39% |
| 2025-07-24 | 4.13 | 4.17 | 4.01 | 4.15 | +0.24% | 2.28 | 2.32% |
| 2025-07-23 | 4.22 | 4.44 | 4.11 | 4.14 | +1.72% | 3.64 | 3.60% |