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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.21 | 6.29 | 6.16 | 6.27 | +0.97% | 0.54 | 2.13% |
| 2026-01-15 | 6.21 | 6.24 | 6.15 | 6.21 | -0.16% | 0.41 | 1.65% |
| 2026-01-14 | 6.25 | 6.34 | 6.16 | 6.22 | -0.16% | 0.56 | 2.21% |
| 2026-01-13 | 6.29 | 6.33 | 6.18 | 6.23 | -0.48% | 0.57 | 2.25% |
| 2026-01-12 | 6.25 | 6.28 | 6.15 | 6.26 | +0.64% | 0.55 | 2.16% |
| 2026-01-09 | 6.27 | 6.27 | 6.13 | 6.22 | +0.16% | 0.59 | 2.37% |
| 2026-01-08 | 6.16 | 6.28 | 6.04 | 6.21 | +0.81% | 0.68 | 2.70% |
| 2026-01-07 | 6.32 | 6.34 | 6.11 | 6.16 | -2.53% | 0.86 | 3.46% |
| 2026-01-06 | 6.65 | 6.66 | 6.26 | 6.32 | -4.39% | 1.53 | 5.90% |
| 2026-01-05 | 6.53 | 6.64 | 6.53 | 6.61 | +1.38% | 0.95 | 3.56% |
| 2025-12-31 | 6.51 | 6.60 | 6.47 | 6.52 | -0.31% | 1.12 | 4.24% |
| 2025-12-30 | 6.30 | 6.55 | 6.19 | 6.54 | +3.65% | 1.83 | 7.00% |
| 2025-12-29 | 6.24 | 6.40 | 6.20 | 6.31 | +1.45% | 1.05 | 4.10% |
| 2025-12-26 | 6.05 | 6.34 | 6.01 | 6.22 | +3.49% | 1.26 | 5.00% |
| 2025-12-25 | 5.81 | 6.07 | 5.80 | 6.01 | +3.44% | 0.84 | 3.49% |
| 2025-12-24 | 5.74 | 5.84 | 5.72 | 5.81 | +0.52% | 0.24 | 1.03% |
| 2025-12-23 | 5.80 | 5.81 | 5.75 | 5.78 | -0.69% | 0.21 | 0.88% |
| 2025-12-22 | 5.79 | 5.85 | 5.75 | 5.82 | +0.69% | 0.31 | 1.31% |
| 2025-12-19 | 5.75 | 5.79 | 5.71 | 5.78 | +0.17% | 0.36 | 1.56% |
| 2025-12-18 | 5.60 | 5.79 | 5.58 | 5.77 | +3.22% | 0.49 | 2.14% |