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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.41 | 6.46 | 6.39 | 6.45 | +0.47% | 0.53 | 2.03% |
| 2025-08-18 | 6.42 | 6.44 | 6.39 | 6.42 | 0.00% | 0.47 | 1.82% |
| 2025-08-15 | 6.38 | 6.46 | 6.36 | 6.42 | +0.16% | 0.52 | 2.01% |
| 2025-08-14 | 6.50 | 6.51 | 6.40 | 6.41 | -1.38% | 0.56 | 2.16% |
| 2025-08-13 | 6.55 | 6.55 | 6.49 | 6.50 | -0.61% | 0.41 | 1.57% |
| 2025-08-12 | 6.52 | 6.54 | 6.49 | 6.54 | +0.15% | 0.46 | 1.75% |
| 2025-08-11 | 6.50 | 6.53 | 6.43 | 6.53 | +0.62% | 0.66 | 2.53% |
| 2025-08-08 | 6.46 | 6.52 | 6.45 | 6.49 | +0.31% | 0.34 | 1.29% |
| 2025-08-07 | 6.50 | 6.50 | 6.46 | 6.47 | -0.61% | 0.30 | 1.14% |
| 2025-08-06 | 6.51 | 6.53 | 6.46 | 6.51 | +0.15% | 0.41 | 1.58% |
| 2025-08-05 | 6.52 | 6.53 | 6.47 | 6.50 | 0.00% | 0.35 | 1.32% |
| 2025-08-04 | 6.41 | 6.52 | 6.32 | 6.50 | +1.25% | 0.46 | 1.77% |
| 2025-08-01 | 6.40 | 6.45 | 6.38 | 6.42 | +0.31% | 0.29 | 1.12% |
| 2025-07-31 | 6.51 | 6.51 | 6.40 | 6.40 | -2.14% | 0.52 | 1.99% |
| 2025-07-30 | 6.53 | 6.56 | 6.49 | 6.54 | +0.31% | 0.43 | 1.64% |
| 2025-07-29 | 6.54 | 6.57 | 6.48 | 6.52 | -0.61% | 0.47 | 1.79% |
| 2025-07-28 | 6.59 | 6.59 | 6.53 | 6.56 | -0.46% | 0.45 | 1.69% |
| 2025-07-25 | 6.57 | 6.61 | 6.55 | 6.59 | +0.30% | 0.56 | 2.10% |
| 2025-07-24 | 6.52 | 6.57 | 6.49 | 6.57 | +0.77% | 0.54 | 2.03% |
| 2025-07-23 | 6.57 | 6.59 | 6.51 | 6.52 | -0.61% | 0.59 | 2.24% |