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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.31 | 6.40 | 6.11 | 6.14 | -1.13% | 2.32 | 1.54% |
| 2026-03-20 | 6.35 | 6.36 | 5.96 | 6.21 | -5.34% | 2.47 | 1.67% |
| 2026-03-19 | 6.45 | 6.68 | 6.37 | 6.56 | +4.46% | 3.26 | 2.08% |
| 2026-03-18 | 6.48 | 6.49 | 6.23 | 6.28 | -3.53% | 2.19 | 1.45% |
| 2026-03-17 | 6.58 | 6.71 | 6.50 | 6.51 | -2.25% | 2.15 | 1.37% |
| 2026-03-16 | 6.81 | 7.01 | 6.60 | 6.66 | -2.92% | 3.07 | 1.91% |
| 2026-03-13 | 6.86 | 7.08 | 6.82 | 6.86 | -0.15% | 4.12 | 2.48% |
| 2026-03-12 | 6.71 | 7.10 | 6.66 | 6.87 | +2.38% | 4.71 | 2.87% |
| 2026-03-11 | 6.77 | 6.83 | 6.62 | 6.71 | -1.76% | 2.77 | 1.73% |
| 2026-03-10 | 6.61 | 6.89 | 6.58 | 6.83 | -2.29% | 3.34 | 2.05% |
| 2026-03-09 | 7.30 | 7.35 | 6.96 | 6.99 | +0.29% | 5.69 | 3.33% |
| 2026-03-06 | 6.95 | 7.00 | 6.70 | 6.97 | -1.41% | 3.42 | 2.08% |
| 2026-03-05 | 7.05 | 7.20 | 6.76 | 7.07 | -2.62% | 6.50 | 3.89% |
| 2026-03-04 | 7.76 | 7.76 | 7.09 | 7.26 | -7.87% | 8.92 | 5.18% |
| 2026-03-03 | 7.22 | 7.88 | 7.18 | 7.88 | +10.06% | 12.18 | 6.68% |
| 2026-03-02 | 7.46 | 7.50 | 7.06 | 7.16 | -1.24% | 4.15 | 2.41% |
| 2026-02-27 | 7.01 | 7.27 | 7.00 | 7.25 | +2.98% | 2.70 | 1.57% |
| 2026-02-26 | 7.14 | 7.30 | 7.03 | 7.04 | -1.68% | 2.02 | 1.19% |
| 2026-02-25 | 7.10 | 7.25 | 7.03 | 7.16 | +0.42% | 2.33 | 1.36% |
| 2026-02-24 | 6.99 | 7.18 | 6.91 | 7.13 | +4.09% | 2.69 | 1.59% |