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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.18 | 4.32 | 4.08 | 4.22 | 0.00% | 1.76 | 1.75% |
| 2025-05-23 | 4.38 | 4.60 | 4.15 | 4.22 | -5.80% | 3.01 | 2.89% |
| 2025-05-22 | 4.63 | 4.78 | 4.34 | 4.48 | +2.99% | 5.05 | 4.70% |
| 2025-05-21 | 3.89 | 4.35 | 3.89 | 4.35 | +10.13% | 1.96 | 1.97% |
| 2025-05-20 | 3.90 | 4.09 | 3.88 | 3.95 | +0.51% | 1.77 | 1.87% |
| 2025-05-19 | 3.83 | 4.29 | 3.82 | 3.93 | -1.50% | 2.44 | 2.56% |
| 2025-05-16 | 4.19 | 4.19 | 3.88 | 3.99 | +4.72% | 3.98 | 4.16% |
| 2025-05-15 | 3.46 | 3.81 | 3.44 | 3.81 | +10.12% | 0.66 | 0.74% |
| 2025-05-14 | 3.40 | 3.49 | 3.40 | 3.46 | +0.58% | 0.45 | 0.55% |
| 2025-05-13 | 3.48 | 3.54 | 3.41 | 3.44 | -0.29% | 0.52 | 0.63% |
| 2025-05-12 | 3.46 | 3.51 | 3.41 | 3.45 | -0.29% | 0.54 | 0.66% |
| 2025-05-09 | 3.53 | 3.55 | 3.44 | 3.46 | -1.98% | 0.54 | 0.65% |
| 2025-05-08 | 3.51 | 3.58 | 3.44 | 3.53 | +0.86% | 0.72 | 0.86% |
| 2025-05-07 | 3.47 | 3.55 | 3.43 | 3.50 | +1.74% | 0.89 | 1.07% |
| 2025-05-06 | 3.35 | 3.44 | 3.33 | 3.44 | +3.93% | 0.63 | 0.77% |