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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.62 | 6.89 | 6.34 | 6.39 | -7.39% | 4.98 | 3.20% |
| 2026-01-15 | 7.38 | 7.43 | 6.90 | 6.90 | -10.04% | 4.55 | 2.69% |
| 2026-01-14 | 7.78 | 7.83 | 7.53 | 7.67 | -1.29% | 4.75 | 2.58% |
| 2026-01-13 | 8.18 | 8.23 | 7.73 | 7.77 | -5.01% | 5.58 | 2.94% |
| 2026-01-12 | 7.99 | 8.25 | 7.90 | 8.18 | +0.99% | 7.64 | 3.97% |
| 2026-01-09 | 8.01 | 8.30 | 7.72 | 8.10 | -3.23% | 8.59 | 4.46% |
| 2026-01-08 | 8.10 | 8.54 | 7.96 | 8.37 | +6.35% | 14.45 | 7.34% |
| 2026-01-07 | 7.20 | 7.87 | 7.10 | 7.87 | +10.07% | 8.63 | 4.82% |
| 2026-01-06 | 7.09 | 7.23 | 7.08 | 7.15 | +0.99% | 1.99 | 1.16% |
| 2026-01-05 | 7.05 | 7.08 | 6.96 | 7.08 | +1.43% | 1.74 | 1.04% |
| 2025-12-31 | 7.03 | 7.05 | 6.88 | 6.98 | -0.99% | 1.52 | 0.92% |
| 2025-12-30 | 7.08 | 7.10 | 6.98 | 7.05 | -0.98% | 1.67 | 0.99% |
| 2025-12-29 | 7.22 | 7.26 | 7.10 | 7.12 | -1.25% | 1.90 | 1.11% |
| 2025-12-26 | 7.13 | 7.24 | 7.06 | 7.21 | +1.55% | 2.03 | 1.18% |
| 2025-12-25 | 7.03 | 7.10 | 7.00 | 7.10 | +0.85% | 1.55 | 0.92% |
| 2025-12-24 | 6.97 | 7.04 | 6.86 | 7.04 | +1.29% | 1.80 | 1.08% |
| 2025-12-23 | 7.06 | 7.06 | 6.92 | 6.95 | -1.28% | 1.72 | 1.03% |
| 2025-12-22 | 7.00 | 7.05 | 6.94 | 7.04 | +1.29% | 2.03 | 1.21% |
| 2025-12-19 | 6.89 | 6.98 | 6.73 | 6.95 | +0.43% | 3.40 | 2.07% |
| 2025-12-18 | 7.10 | 7.16 | 6.85 | 6.92 | +0.58% | 3.86 | 2.31% |