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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.50 | 6.52 | 6.40 | 6.42 | -1.08% | 0.46 | 1.77% |
| 2026-02-12 | 6.61 | 6.71 | 6.48 | 6.49 | -1.52% | 0.56 | 2.12% |
| 2026-02-11 | 6.60 | 6.66 | 6.57 | 6.59 | -0.60% | 0.37 | 1.38% |
| 2026-02-10 | 6.76 | 6.77 | 6.61 | 6.63 | -1.92% | 0.49 | 1.82% |
| 2026-02-09 | 6.64 | 6.78 | 6.64 | 6.76 | +2.27% | 0.70 | 2.55% |
| 2026-02-06 | 6.66 | 6.70 | 6.56 | 6.61 | -0.30% | 0.45 | 1.68% |
| 2026-02-05 | 6.68 | 6.72 | 6.61 | 6.63 | -0.60% | 0.42 | 1.54% |
| 2026-02-04 | 6.54 | 6.69 | 6.53 | 6.67 | +2.14% | 0.65 | 2.41% |
| 2026-02-03 | 6.67 | 6.70 | 6.47 | 6.53 | -1.80% | 0.80 | 3.03% |
| 2026-02-02 | 6.50 | 6.73 | 6.47 | 6.65 | +0.91% | 1.08 | 4.00% |
| 2026-01-30 | 6.51 | 6.76 | 6.35 | 6.59 | +1.07% | 1.92 | 7.29% |
| 2026-01-29 | 6.50 | 6.59 | 6.40 | 6.52 | +0.15% | 0.52 | 1.96% |
| 2026-01-28 | 6.59 | 6.62 | 6.51 | 6.51 | -0.91% | 0.46 | 1.74% |
| 2026-01-27 | 6.52 | 6.62 | 6.45 | 6.57 | +0.15% | 0.48 | 1.81% |
| 2026-01-26 | 6.59 | 6.65 | 6.51 | 6.56 | +0.46% | 0.61 | 2.30% |
| 2026-01-23 | 6.52 | 6.58 | 6.48 | 6.53 | 0.00% | 0.50 | 1.90% |
| 2026-01-22 | 6.45 | 6.55 | 6.40 | 6.53 | +1.40% | 0.48 | 1.83% |
| 2026-01-21 | 6.44 | 6.50 | 6.38 | 6.44 | -0.62% | 0.35 | 1.34% |
| 2026-01-20 | 6.46 | 6.49 | 6.38 | 6.48 | -0.15% | 0.53 | 2.03% |
| 2026-01-19 | 6.32 | 6.50 | 6.28 | 6.49 | +3.51% | 0.98 | 3.78% |