大连热电 sh.600719
8.87
+10.05%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.06 | 8.87 | 8.04 | 8.87 | +10.05% | 3.63 | 10.54% |
| 2026-05-21 | 8.18 | 8.46 | 8.04 | 8.06 | -3.36% | 3.32 | 9.89% |
| 2026-05-20 | 8.90 | 8.90 | 8.27 | 8.34 | -6.82% | 4.11 | 12.10% |
| 2026-05-19 | 8.95 | 9.01 | 8.63 | 8.95 | +0.22% | 4.04 | 11.27% |
| 2026-05-18 | 9.10 | 9.24 | 8.80 | 8.93 | -2.83% | 4.44 | 12.25% |
| 2026-05-15 | 9.15 | 9.60 | 8.80 | 9.19 | -5.74% | 7.59 | 20.60% |
| 2026-05-14 | 10.33 | 10.64 | 9.75 | 9.75 | -9.97% | 9.12 | 22.26% |
| 2026-05-13 | 11.00 | 11.68 | 10.50 | 10.83 | +1.98% | 15.88 | 35.20% |
| 2026-05-12 | 9.37 | 10.62 | 9.15 | 10.62 | +10.05% | 10.54 | 25.87% |
| 2026-05-11 | 9.06 | 9.89 | 8.82 | 9.65 | +6.16% | 9.23 | 24.28% |
| 2026-05-08 | 9.59 | 10.30 | 9.05 | 9.09 | -3.09% | 10.40 | 27.05% |
| 2026-05-07 | 8.85 | 9.38 | 8.73 | 9.38 | +9.96% | 4.73 | 12.69% |
| 2026-05-06 | 7.75 | 8.53 | 7.75 | 8.53 | +10.06% | 3.47 | 10.38% |
| 2026-04-30 | 7.66 | 7.84 | 7.56 | 7.75 | +0.65% | 2.13 | 6.79% |
| 2026-04-29 | 7.54 | 7.90 | 7.40 | 7.70 | +1.18% | 2.92 | 9.32% |
| 2026-04-28 | 7.45 | 7.67 | 7.36 | 7.61 | +1.87% | 2.49 | 8.15% |
| 2026-04-27 | 7.29 | 7.50 | 7.17 | 7.47 | +1.22% | 1.40 | 4.67% |
| 2026-04-24 | 7.36 | 7.69 | 7.24 | 7.38 | +0.27% | 1.71 | 5.67% |
| 2026-04-23 | 7.37 | 7.76 | 7.35 | 7.36 | -1.47% | 1.35 | 4.47% |
| 2026-04-22 | 7.33 | 7.49 | 7.25 | 7.47 | +2.47% | 1.60 | 5.36% |