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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.48 | 6.77 | 6.38 | 6.44 | -3.30% | 1.31 | 4.95% |
| 2026-03-20 | 6.72 | 6.83 | 6.47 | 6.66 | -0.45% | 1.27 | 4.71% |
| 2026-03-19 | 6.74 | 6.95 | 6.66 | 6.69 | -1.76% | 0.79 | 2.88% |
| 2026-03-18 | 6.88 | 6.99 | 6.77 | 6.81 | +0.59% | 0.87 | 3.13% |
| 2026-03-17 | 7.00 | 7.10 | 6.73 | 6.77 | -4.24% | 1.53 | 5.53% |
| 2026-03-16 | 6.73 | 7.24 | 6.73 | 7.07 | +4.59% | 2.65 | 9.27% |
| 2026-03-13 | 6.98 | 6.99 | 6.71 | 6.76 | -2.73% | 1.12 | 4.09% |
| 2026-03-12 | 6.78 | 6.95 | 6.69 | 6.95 | +2.51% | 1.12 | 4.05% |
| 2026-03-11 | 6.80 | 6.82 | 6.72 | 6.78 | -0.29% | 0.57 | 2.07% |
| 2026-03-10 | 6.82 | 6.86 | 6.72 | 6.80 | +0.59% | 0.68 | 2.46% |
| 2026-03-09 | 6.81 | 6.86 | 6.73 | 6.76 | -0.88% | 0.72 | 2.64% |
| 2026-03-06 | 6.61 | 6.84 | 6.61 | 6.82 | +2.25% | 0.92 | 3.36% |
| 2026-03-05 | 6.54 | 6.76 | 6.54 | 6.67 | +2.62% | 0.82 | 3.04% |
| 2026-03-04 | 6.47 | 6.57 | 6.38 | 6.50 | +0.46% | 0.61 | 2.32% |
| 2026-03-03 | 6.58 | 6.67 | 6.45 | 6.47 | -1.07% | 0.84 | 3.14% |
| 2026-03-02 | 6.61 | 6.68 | 6.50 | 6.54 | -1.80% | 0.72 | 2.71% |
| 2026-02-27 | 6.60 | 6.73 | 6.60 | 6.66 | +0.30% | 0.58 | 2.16% |
| 2026-02-26 | 6.65 | 6.72 | 6.60 | 6.64 | -0.15% | 0.33 | 1.22% |
| 2026-02-25 | 6.66 | 6.76 | 6.62 | 6.65 | 0.00% | 0.58 | 2.16% |
| 2026-02-24 | 6.46 | 6.68 | 6.42 | 6.65 | +3.58% | 0.82 | 3.06% |