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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.40 | 8.79 | 8.40 | 8.79 | +10.01% | 6.49 | 3.12% |
| 2025-10-21 | 7.99 | 7.99 | 7.65 | 7.99 | +10.06% | 9.11 | 4.79% |
| 2025-10-20 | 6.88 | 7.26 | 6.70 | 7.26 | +10.00% | 3.29 | 1.93% |
| 2025-10-17 | 6.50 | 6.60 | 6.41 | 6.60 | +10.00% | 3.16 | 2.01% |
| 2025-10-16 | 5.54 | 6.00 | 5.44 | 6.00 | +10.09% | 8.70 | 6.29% |
| 2025-10-15 | 5.08 | 5.45 | 4.98 | 5.45 | +10.10% | 4.22 | 3.32% |
| 2025-10-14 | 4.50 | 4.95 | 4.34 | 4.95 | +10.00% | 4.32 | 3.85% |
| 2025-10-13 | 4.13 | 4.73 | 4.11 | 4.50 | +4.41% | 4.71 | 4.46% |
| 2025-10-10 | 3.87 | 4.31 | 3.86 | 4.31 | +9.95% | 2.11 | 2.11% |
| 2025-10-09 | 3.98 | 3.99 | 3.87 | 3.92 | -3.45% | 1.71 | 1.83% |
| 2025-09-30 | 3.87 | 4.26 | 3.82 | 4.06 | 0.00% | 2.81 | 2.98% |
| 2025-09-29 | 4.29 | 4.47 | 3.92 | 4.06 | 0.00% | 4.03 | 4.02% |
| 2025-09-26 | 4.06 | 4.06 | 4.06 | 4.06 | +10.03% | 0.84 | 0.87% |
| 2025-09-25 | 3.71 | 3.73 | 3.65 | 3.69 | -0.81% | 0.34 | 0.38% |
| 2025-09-24 | 3.73 | 3.76 | 3.68 | 3.72 | -0.80% | 0.40 | 0.45% |
| 2025-09-23 | 3.71 | 3.75 | 3.60 | 3.75 | +1.08% | 0.59 | 0.67% |
| 2025-09-22 | 3.78 | 3.81 | 3.69 | 3.71 | -1.85% | 0.54 | 0.60% |
| 2025-09-19 | 3.72 | 3.80 | 3.72 | 3.78 | +1.61% | 0.63 | 0.70% |
| 2025-09-18 | 3.81 | 3.81 | 3.70 | 3.72 | -2.36% | 0.70 | 0.78% |
| 2025-09-17 | 3.74 | 3.83 | 3.71 | 3.81 | +1.60% | 0.86 | 0.95% |