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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.38 | 6.46 | 6.38 | 6.46 | +1.25% | 0.42 | 1.62% |
| 2025-06-23 | 6.30 | 6.40 | 6.24 | 6.38 | +0.79% | 0.35 | 1.35% |
| 2025-06-20 | 6.33 | 6.40 | 6.31 | 6.33 | -0.16% | 0.29 | 1.15% |
| 2025-06-19 | 6.44 | 6.45 | 6.31 | 6.34 | -1.71% | 0.51 | 2.00% |
| 2025-06-18 | 6.54 | 6.54 | 6.42 | 6.45 | -1.23% | 0.43 | 1.64% |
| 2025-06-17 | 6.54 | 6.57 | 6.48 | 6.53 | 0.00% | 0.37 | 1.40% |
| 2025-06-16 | 6.45 | 6.53 | 6.42 | 6.53 | +1.08% | 0.43 | 1.64% |
| 2025-06-13 | 6.54 | 6.59 | 6.45 | 6.46 | -1.82% | 0.65 | 2.47% |
| 2025-06-12 | 6.65 | 6.66 | 6.49 | 6.58 | -1.20% | 1.03 | 3.89% |
| 2025-06-11 | 6.68 | 6.71 | 6.63 | 6.66 | -0.60% | 0.63 | 2.32% |
| 2025-06-10 | 6.70 | 6.76 | 6.61 | 6.70 | -0.30% | 1.08 | 3.98% |
| 2025-06-09 | 6.73 | 6.74 | 6.69 | 6.72 | +0.30% | 0.58 | 2.14% |
| 2025-06-06 | 6.74 | 6.75 | 6.65 | 6.70 | -0.45% | 0.59 | 2.19% |
| 2025-06-05 | 6.80 | 6.83 | 6.69 | 6.73 | -0.30% | 0.79 | 2.90% |
| 2025-06-04 | 6.65 | 6.81 | 6.61 | 6.75 | +1.66% | 0.73 | 2.70% |
| 2025-06-03 | 6.60 | 6.68 | 6.58 | 6.64 | -0.45% | 0.64 | 2.37% |
| 2025-05-30 | 6.79 | 6.83 | 6.66 | 6.67 | -1.77% | 0.92 | 3.36% |
| 2025-05-29 | 6.73 | 6.82 | 6.65 | 6.79 | +1.34% | 0.79 | 2.89% |
| 2025-05-28 | 6.85 | 6.88 | 6.68 | 6.70 | -1.76% | 0.96 | 3.51% |
| 2025-05-27 | 6.90 | 6.94 | 6.77 | 6.82 | -1.16% | 0.99 | 3.59% |