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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.46 | 7.47 | 7.27 | 7.29 | -2.15% | 1.54 | 5.19% |
| 2026-04-20 | 7.39 | 7.59 | 7.30 | 7.45 | +0.95% | 2.10 | 7.00% |
| 2026-04-17 | 7.47 | 7.57 | 7.27 | 7.38 | +0.68% | 2.95 | 9.88% |
| 2026-04-16 | 6.66 | 7.33 | 6.57 | 7.33 | +10.06% | 2.24 | 7.84% |
| 2026-04-15 | 6.80 | 6.80 | 6.65 | 6.66 | -1.33% | 0.56 | 2.06% |
| 2026-04-14 | 6.97 | 7.00 | 6.70 | 6.75 | -3.02% | 0.88 | 3.23% |
| 2026-04-13 | 6.89 | 7.17 | 6.76 | 6.96 | +1.02% | 1.10 | 3.93% |
| 2026-04-10 | 6.68 | 6.95 | 6.60 | 6.89 | +3.45% | 1.25 | 4.51% |
| 2026-04-09 | 6.66 | 6.66 | 6.52 | 6.66 | 0.00% | 0.68 | 2.54% |
| 2026-04-08 | 6.65 | 6.70 | 6.53 | 6.66 | +2.30% | 0.70 | 2.61% |
| 2026-04-07 | 6.28 | 6.55 | 6.18 | 6.51 | +3.66% | 0.94 | 3.58% |
| 2026-04-03 | 6.64 | 6.71 | 6.28 | 6.28 | -5.85% | 1.11 | 4.28% |
| 2026-04-02 | 6.85 | 7.04 | 6.63 | 6.67 | -2.49% | 1.41 | 5.14% |
| 2026-04-01 | 7.01 | 7.05 | 6.70 | 6.84 | -1.72% | 1.69 | 6.14% |
| 2026-03-31 | 7.05 | 7.39 | 6.90 | 6.96 | -2.25% | 2.03 | 7.10% |
| 2026-03-30 | 7.15 | 7.28 | 6.74 | 7.12 | -1.93% | 2.92 | 10.41% |
| 2026-03-27 | 7.42 | 7.73 | 7.20 | 7.26 | -3.20% | 3.67 | 12.36% |
| 2026-03-26 | 7.04 | 7.77 | 7.00 | 7.50 | +5.49% | 5.02 | 16.64% |
| 2026-03-25 | 6.93 | 7.17 | 6.80 | 7.11 | +2.75% | 1.89 | 6.62% |
| 2026-03-24 | 6.54 | 6.97 | 6.52 | 6.92 | +7.45% | 1.67 | 6.09% |