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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.99 | 6.99 | 6.85 | 6.85 | -2.14% | 1.70 | 1.03% |
| 2026-02-12 | 7.10 | 7.18 | 6.98 | 7.00 | -1.82% | 2.08 | 1.24% |
| 2026-02-11 | 7.12 | 7.20 | 7.00 | 7.13 | -0.56% | 2.25 | 1.33% |
| 2026-02-10 | 7.19 | 7.23 | 7.07 | 7.17 | -0.55% | 2.44 | 1.42% |
| 2026-02-09 | 7.09 | 7.23 | 7.06 | 7.21 | +1.84% | 3.46 | 2.02% |
| 2026-02-06 | 7.07 | 7.27 | 7.00 | 7.08 | -0.84% | 4.27 | 2.51% |
| 2026-02-05 | 7.09 | 7.64 | 7.00 | 7.14 | -2.99% | 7.75 | 4.49% |
| 2026-02-04 | 6.69 | 7.36 | 6.66 | 7.36 | +10.01% | 8.43 | 4.94% |
| 2026-02-03 | 6.60 | 6.71 | 6.49 | 6.69 | +0.91% | 3.16 | 2.00% |
| 2026-02-02 | 6.95 | 6.97 | 6.63 | 6.63 | -10.04% | 6.05 | 3.78% |
| 2026-01-30 | 7.09 | 7.68 | 7.09 | 7.37 | +5.59% | 9.21 | 5.15% |
| 2026-01-29 | 7.10 | 7.26 | 6.95 | 6.98 | -4.12% | 4.33 | 2.58% |
| 2026-01-28 | 7.11 | 7.41 | 6.92 | 7.28 | +3.85% | 6.06 | 3.53% |
| 2026-01-27 | 7.29 | 7.36 | 6.90 | 7.01 | -4.76% | 4.29 | 2.55% |
| 2026-01-26 | 7.30 | 7.50 | 7.25 | 7.36 | +0.82% | 5.63 | 3.20% |
| 2026-01-23 | 7.36 | 7.58 | 7.25 | 7.30 | -1.35% | 9.14 | 5.16% |
| 2026-01-22 | 6.69 | 7.40 | 6.55 | 7.40 | +9.96% | 8.39 | 4.91% |
| 2026-01-21 | 7.34 | 7.34 | 6.70 | 6.73 | -8.31% | 6.49 | 3.99% |
| 2026-01-20 | 6.79 | 7.34 | 6.74 | 7.34 | +10.04% | 5.39 | 3.20% |
| 2026-01-19 | 6.50 | 6.88 | 6.45 | 6.67 | +4.38% | 4.67 | 2.94% |