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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.75 | 3.79 | 3.72 | 3.75 | +0.81% | 0.61 | 0.68% |
| 2025-09-15 | 3.66 | 3.72 | 3.63 | 3.72 | +1.64% | 0.61 | 0.69% |
| 2025-09-12 | 3.64 | 3.69 | 3.62 | 3.66 | +0.27% | 0.53 | 0.61% |
| 2025-09-11 | 3.65 | 3.66 | 3.60 | 3.65 | +0.27% | 0.44 | 0.50% |
| 2025-09-10 | 3.66 | 3.67 | 3.62 | 3.64 | -0.82% | 0.36 | 0.41% |
| 2025-09-09 | 3.69 | 3.72 | 3.65 | 3.67 | -0.54% | 0.42 | 0.48% |
| 2025-09-08 | 3.64 | 3.70 | 3.63 | 3.69 | +0.82% | 0.47 | 0.54% |
| 2025-09-05 | 3.63 | 3.68 | 3.60 | 3.66 | +0.55% | 0.53 | 0.61% |
| 2025-09-04 | 3.63 | 3.67 | 3.61 | 3.64 | +0.28% | 0.50 | 0.57% |
| 2025-09-03 | 3.71 | 3.73 | 3.60 | 3.63 | -2.42% | 0.45 | 0.52% |
| 2025-09-02 | 3.68 | 3.72 | 3.64 | 3.72 | +0.54% | 0.48 | 0.54% |
| 2025-09-01 | 3.67 | 3.71 | 3.63 | 3.70 | +0.82% | 0.41 | 0.47% |
| 2025-08-29 | 3.73 | 3.73 | 3.66 | 3.67 | -1.61% | 0.46 | 0.52% |
| 2025-08-28 | 3.71 | 3.74 | 3.62 | 3.73 | 0.00% | 0.68 | 0.77% |
| 2025-08-27 | 3.83 | 3.85 | 3.73 | 3.73 | -3.12% | 0.84 | 0.93% |
| 2025-08-26 | 3.86 | 3.88 | 3.83 | 3.85 | -0.26% | 0.59 | 0.64% |
| 2025-08-25 | 3.83 | 3.88 | 3.81 | 3.86 | +1.05% | 0.85 | 0.93% |
| 2025-08-22 | 3.82 | 3.84 | 3.77 | 3.82 | -0.26% | 0.55 | 0.61% |
| 2025-08-21 | 3.80 | 3.83 | 3.78 | 3.83 | +0.52% | 0.74 | 0.81% |
| 2025-08-20 | 3.78 | 3.82 | 3.74 | 3.81 | +1.06% | 0.56 | 0.62% |