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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.72 | 3.77 | 3.65 | 3.76 | +0.27% | 0.80 | 0.90% |
| 2025-06-23 | 3.68 | 3.77 | 3.67 | 3.75 | +1.63% | 0.65 | 0.73% |
| 2025-06-20 | 3.73 | 3.76 | 3.68 | 3.69 | -0.81% | 0.54 | 0.61% |
| 2025-06-19 | 3.81 | 3.82 | 3.70 | 3.72 | -3.12% | 0.86 | 0.96% |
| 2025-06-18 | 3.82 | 3.86 | 3.78 | 3.84 | -0.26% | 0.77 | 0.84% |
| 2025-06-17 | 3.93 | 3.94 | 3.83 | 3.85 | -1.28% | 0.93 | 1.01% |
| 2025-06-16 | 3.88 | 4.02 | 3.85 | 3.90 | -0.76% | 1.26 | 1.34% |
| 2025-06-13 | 3.90 | 4.07 | 3.88 | 3.93 | +1.29% | 2.06 | 2.18% |
| 2025-06-12 | 3.93 | 3.94 | 3.87 | 3.88 | -1.52% | 0.90 | 0.97% |
| 2025-06-11 | 3.93 | 3.98 | 3.92 | 3.94 | -0.51% | 0.99 | 1.05% |
| 2025-06-10 | 3.99 | 4.05 | 3.90 | 3.96 | -1.49% | 1.53 | 1.61% |
| 2025-06-09 | 4.02 | 4.05 | 3.92 | 4.02 | -1.95% | 2.79 | 2.94% |
| 2025-06-06 | 3.78 | 4.10 | 3.77 | 4.10 | +9.92% | 1.52 | 1.59% |
| 2025-06-05 | 3.74 | 3.81 | 3.70 | 3.73 | -1.32% | 0.91 | 1.02% |
| 2025-06-04 | 3.75 | 3.79 | 3.61 | 3.78 | +1.61% | 1.21 | 1.37% |
| 2025-06-03 | 3.68 | 3.75 | 3.64 | 3.72 | +0.27% | 0.78 | 0.88% |
| 2025-05-30 | 3.82 | 3.84 | 3.67 | 3.71 | -4.13% | 1.28 | 1.44% |
| 2025-05-29 | 3.84 | 3.93 | 3.84 | 3.87 | -0.77% | 1.27 | 1.36% |
| 2025-05-28 | 4.04 | 4.04 | 3.88 | 3.90 | -4.41% | 1.83 | 1.94% |
| 2025-05-27 | 4.21 | 4.28 | 4.00 | 4.08 | -3.32% | 1.84 | 1.89% |