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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.59 | 6.63 | 6.50 | 6.56 | -0.46% | 0.68 | 2.56% |
| 2025-07-21 | 6.53 | 6.61 | 6.53 | 6.59 | +0.61% | 0.75 | 2.82% |
| 2025-07-18 | 6.57 | 6.60 | 6.50 | 6.55 | -0.46% | 0.75 | 2.85% |
| 2025-07-17 | 6.55 | 6.61 | 6.52 | 6.58 | -0.15% | 0.70 | 2.62% |
| 2025-07-16 | 6.52 | 6.62 | 6.45 | 6.59 | -0.45% | 1.01 | 3.82% |
| 2025-07-15 | 6.89 | 6.90 | 6.60 | 6.62 | -4.06% | 1.82 | 6.76% |
| 2025-07-14 | 6.81 | 7.09 | 6.81 | 6.90 | +1.92% | 2.02 | 7.19% |
| 2025-07-11 | 6.82 | 6.82 | 6.70 | 6.77 | -0.59% | 1.22 | 4.46% |
| 2025-07-10 | 6.95 | 6.98 | 6.79 | 6.81 | -2.01% | 1.56 | 5.65% |
| 2025-07-09 | 6.93 | 7.22 | 6.88 | 6.95 | -0.14% | 2.11 | 7.42% |
| 2025-07-08 | 7.14 | 7.16 | 6.85 | 6.96 | -1.97% | 2.71 | 9.62% |
| 2025-07-07 | 7.03 | 7.15 | 6.80 | 7.10 | +5.03% | 3.33 | 11.80% |
| 2025-07-04 | 6.64 | 6.87 | 6.59 | 6.76 | +1.96% | 2.20 | 8.04% |
| 2025-07-03 | 6.59 | 6.69 | 6.55 | 6.63 | +0.61% | 0.94 | 3.52% |
| 2025-07-02 | 6.60 | 6.61 | 6.48 | 6.59 | -0.45% | 0.76 | 2.88% |
| 2025-07-01 | 6.48 | 6.64 | 6.47 | 6.62 | +2.16% | 1.22 | 4.58% |
| 2025-06-30 | 6.54 | 6.54 | 6.47 | 6.48 | 0.00% | 0.54 | 2.07% |
| 2025-06-27 | 6.44 | 6.55 | 6.43 | 6.48 | +0.62% | 0.49 | 1.88% |
| 2025-06-26 | 6.51 | 6.53 | 6.43 | 6.44 | -0.92% | 0.49 | 1.85% |
| 2025-06-25 | 6.49 | 6.50 | 6.42 | 6.50 | +0.62% | 0.48 | 1.84% |