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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.09 | 10.16 | 9.23 | 9.23 | -10.04% | 11.53 | 5.10% |
| 2025-11-18 | 11.20 | 12.00 | 10.10 | 10.26 | -7.98% | 22.23 | 8.38% |
| 2025-11-17 | 10.39 | 11.15 | 10.23 | 11.15 | +9.96% | 14.91 | 5.76% |
| 2025-11-14 | 8.95 | 10.14 | 8.95 | 10.14 | +9.98% | 14.32 | 6.19% |
| 2025-11-13 | 8.93 | 9.52 | 8.70 | 9.22 | +3.95% | 14.26 | 6.57% |
| 2025-11-12 | 9.15 | 9.85 | 8.85 | 8.87 | -2.31% | 17.59 | 7.88% |
| 2025-11-11 | 8.11 | 9.08 | 8.08 | 9.08 | +10.06% | 11.58 | 5.71% |
| 2025-11-10 | 8.35 | 8.88 | 8.23 | 8.25 | -0.48% | 12.31 | 6.01% |
| 2025-11-07 | 7.92 | 8.48 | 7.75 | 8.29 | +1.72% | 9.65 | 4.95% |
| 2025-11-06 | 8.35 | 8.73 | 8.15 | 8.15 | -10.04% | 13.17 | 6.64% |
| 2025-11-05 | 8.31 | 9.41 | 7.80 | 9.06 | +5.96% | 18.39 | 8.47% |
| 2025-11-04 | 8.25 | 8.75 | 8.12 | 8.55 | +3.51% | 10.75 | 5.31% |
| 2025-11-03 | 7.90 | 8.28 | 7.75 | 8.26 | +4.42% | 9.19 | 4.75% |
| 2025-10-31 | 8.47 | 8.57 | 7.91 | 7.91 | -10.01% | 9.48 | 4.96% |
| 2025-10-30 | 8.28 | 8.94 | 8.20 | 8.79 | +3.05% | 12.60 | 6.06% |
| 2025-10-29 | 8.34 | 8.85 | 8.22 | 8.53 | -0.81% | 10.94 | 5.37% |
| 2025-10-28 | 8.68 | 9.08 | 8.35 | 8.60 | -7.33% | 15.06 | 7.33% |
| 2025-10-27 | 9.01 | 9.87 | 8.60 | 9.28 | +2.43% | 19.63 | 8.90% |
| 2025-10-24 | 9.95 | 10.08 | 8.70 | 9.06 | -6.31% | 19.51 | 8.94% |
| 2025-10-23 | 9.50 | 9.67 | 8.87 | 9.67 | +10.01% | 6.65 | 2.94% |