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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.93 | 4.10 | 3.83 | 4.07 | +4.63% | 2.29 | 2.39% |
| 2025-07-21 | 3.83 | 3.91 | 3.80 | 3.89 | +1.83% | 1.07 | 1.15% |
| 2025-07-18 | 3.80 | 3.94 | 3.79 | 3.82 | +1.33% | 1.12 | 1.22% |
| 2025-07-17 | 3.75 | 3.78 | 3.74 | 3.77 | +0.53% | 0.67 | 0.75% |
| 2025-07-16 | 3.81 | 3.81 | 3.71 | 3.75 | -1.32% | 0.91 | 1.02% |
| 2025-07-15 | 4.06 | 4.10 | 3.78 | 3.80 | -9.09% | 2.36 | 2.54% |
| 2025-07-14 | 4.16 | 4.32 | 4.12 | 4.18 | -1.88% | 2.40 | 2.39% |
| 2025-07-11 | 4.11 | 4.38 | 4.10 | 4.26 | +0.24% | 3.15 | 3.12% |
| 2025-07-10 | 3.99 | 4.42 | 3.97 | 4.25 | +5.72% | 3.96 | 3.90% |
| 2025-07-09 | 3.96 | 4.18 | 3.96 | 4.02 | +1.26% | 1.58 | 1.64% |
| 2025-07-08 | 4.02 | 4.03 | 3.90 | 3.97 | -1.24% | 1.26 | 1.34% |
| 2025-07-07 | 3.95 | 4.02 | 3.84 | 4.02 | +1.77% | 1.31 | 1.39% |
| 2025-07-04 | 3.90 | 4.09 | 3.89 | 3.95 | +0.51% | 1.79 | 1.88% |
| 2025-07-03 | 3.88 | 3.93 | 3.84 | 3.93 | -1.01% | 1.27 | 1.36% |
| 2025-07-02 | 3.78 | 4.10 | 3.74 | 3.97 | +4.75% | 2.51 | 2.67% |
| 2025-07-01 | 3.78 | 3.81 | 3.75 | 3.79 | 0.00% | 0.61 | 0.68% |
| 2025-06-30 | 3.83 | 3.83 | 3.72 | 3.79 | -0.79% | 0.83 | 0.93% |
| 2025-06-27 | 3.73 | 3.95 | 3.73 | 3.82 | +2.41% | 1.23 | 1.34% |
| 2025-06-26 | 3.78 | 3.83 | 3.72 | 3.73 | -1.32% | 0.82 | 0.91% |
| 2025-06-25 | 3.77 | 3.79 | 3.72 | 3.78 | +0.53% | 0.68 | 0.75% |