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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.76 | 6.94 | 6.63 | 6.88 | +0.58% | 3.35 | 2.06% |
| 2025-12-16 | 7.45 | 7.49 | 6.82 | 6.84 | -9.76% | 4.69 | 2.80% |
| 2025-12-15 | 7.33 | 7.81 | 7.31 | 7.58 | +2.16% | 4.42 | 2.44% |
| 2025-12-12 | 7.47 | 7.62 | 7.35 | 7.42 | -1.07% | 2.99 | 1.69% |
| 2025-12-11 | 7.69 | 7.71 | 7.50 | 7.50 | -2.72% | 2.94 | 1.62% |
| 2025-12-10 | 7.65 | 7.79 | 7.58 | 7.71 | +0.52% | 3.15 | 1.72% |
| 2025-12-09 | 7.97 | 8.00 | 7.52 | 7.67 | -4.60% | 5.98 | 3.24% |
| 2025-12-08 | 8.11 | 8.22 | 7.90 | 8.04 | -1.47% | 5.97 | 3.11% |
| 2025-12-05 | 8.00 | 8.18 | 7.80 | 8.16 | -1.81% | 6.49 | 3.38% |
| 2025-12-04 | 9.15 | 9.16 | 8.28 | 8.31 | -9.67% | 10.76 | 5.31% |
| 2025-12-03 | 8.18 | 9.20 | 8.10 | 9.20 | +10.05% | 12.98 | 6.15% |
| 2025-12-02 | 8.09 | 8.65 | 7.95 | 8.36 | +3.21% | 8.46 | 4.23% |
| 2025-12-01 | 8.26 | 8.27 | 8.05 | 8.10 | 0.00% | 4.21 | 2.16% |
| 2025-11-28 | 7.92 | 8.10 | 7.71 | 8.10 | +1.00% | 4.43 | 2.33% |
| 2025-11-27 | 7.89 | 8.16 | 7.74 | 8.02 | +1.78% | 4.71 | 2.47% |
| 2025-11-26 | 8.13 | 8.17 | 7.84 | 7.88 | -3.90% | 4.77 | 2.51% |
| 2025-11-25 | 7.96 | 8.25 | 7.81 | 8.20 | +3.93% | 5.51 | 2.85% |
| 2025-11-24 | 7.80 | 8.09 | 7.65 | 7.89 | -1.50% | 5.37 | 2.86% |
| 2025-11-21 | 8.11 | 8.65 | 7.93 | 8.01 | -3.61% | 7.80 | 3.93% |
| 2025-11-20 | 8.80 | 9.08 | 8.31 | 8.31 | -9.97% | 9.52 | 4.64% |