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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.75 | 5.83 | 5.73 | 5.81 | +0.87% | 0.97 | 0.70% |
| 2026-04-20 | 5.67 | 5.80 | 5.66 | 5.76 | +1.59% | 1.17 | 0.85% |
| 2026-04-17 | 5.74 | 5.74 | 5.61 | 5.67 | -0.87% | 0.73 | 0.54% |
| 2026-04-16 | 5.68 | 5.74 | 5.61 | 5.72 | +1.06% | 0.82 | 0.60% |
| 2026-04-15 | 5.71 | 5.71 | 5.62 | 5.66 | -0.88% | 0.62 | 0.46% |
| 2026-04-14 | 5.71 | 5.77 | 5.62 | 5.71 | -0.87% | 0.86 | 0.63% |
| 2026-04-13 | 5.68 | 5.78 | 5.68 | 5.76 | +1.41% | 0.84 | 0.61% |
| 2026-04-10 | 5.68 | 5.76 | 5.65 | 5.68 | -0.18% | 0.89 | 0.65% |
| 2026-04-09 | 5.79 | 5.82 | 5.65 | 5.69 | -1.22% | 0.97 | 0.71% |
| 2026-04-08 | 5.59 | 5.77 | 5.56 | 5.76 | +1.59% | 1.12 | 0.82% |
| 2026-04-07 | 5.50 | 5.68 | 5.46 | 5.67 | +2.53% | 1.17 | 0.88% |
| 2026-04-03 | 5.76 | 5.77 | 5.43 | 5.53 | -3.99% | 1.43 | 1.08% |
| 2026-04-02 | 5.85 | 5.86 | 5.74 | 5.76 | -0.52% | 1.06 | 0.76% |
| 2026-04-01 | 5.84 | 5.88 | 5.72 | 5.79 | -0.86% | 1.10 | 0.79% |
| 2026-03-31 | 6.00 | 6.14 | 5.83 | 5.84 | -4.11% | 1.84 | 1.29% |
| 2026-03-30 | 6.16 | 6.37 | 6.06 | 6.09 | -1.93% | 1.71 | 1.16% |
| 2026-03-27 | 6.04 | 6.24 | 6.04 | 6.21 | +1.47% | 1.38 | 0.94% |
| 2026-03-26 | 6.19 | 6.28 | 6.05 | 6.12 | -2.08% | 1.53 | 1.05% |
| 2026-03-25 | 6.08 | 6.26 | 5.98 | 6.25 | +0.81% | 2.00 | 1.36% |
| 2026-03-24 | 6.00 | 6.23 | 5.82 | 6.20 | +0.98% | 2.10 | 1.46% |