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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.55 | 5.61 | 5.51 | 5.59 | 0.00% | 0.29 | 1.28% |
| 2025-12-16 | 5.71 | 5.74 | 5.54 | 5.59 | -2.44% | 0.43 | 1.91% |
| 2025-12-15 | 5.83 | 5.83 | 5.71 | 5.73 | -1.88% | 0.31 | 1.35% |
| 2025-12-12 | 5.82 | 5.90 | 5.80 | 5.84 | +0.69% | 0.28 | 1.20% |
| 2025-12-11 | 5.93 | 5.96 | 5.79 | 5.80 | -2.36% | 0.45 | 1.87% |
| 2025-12-10 | 5.93 | 5.97 | 5.91 | 5.94 | -0.17% | 0.31 | 1.28% |
| 2025-12-09 | 5.97 | 6.02 | 5.92 | 5.95 | -0.67% | 0.38 | 1.57% |
| 2025-12-08 | 6.01 | 6.01 | 5.95 | 5.99 | -0.50% | 0.60 | 2.48% |
| 2025-12-05 | 6.20 | 6.20 | 5.90 | 6.02 | -3.68% | 1.43 | 5.91% |
| 2025-12-04 | 6.13 | 6.30 | 6.13 | 6.25 | +1.13% | 1.00 | 4.00% |
| 2025-12-03 | 6.08 | 6.25 | 6.08 | 6.18 | +1.48% | 0.66 | 2.64% |
| 2025-12-02 | 6.12 | 6.16 | 6.04 | 6.09 | -0.65% | 0.31 | 1.26% |
| 2025-12-01 | 6.17 | 6.20 | 6.12 | 6.13 | -0.65% | 0.37 | 1.50% |
| 2025-11-28 | 6.10 | 6.17 | 6.02 | 6.17 | +1.15% | 0.38 | 1.53% |
| 2025-11-27 | 6.09 | 6.14 | 6.05 | 6.10 | +0.33% | 0.37 | 1.51% |
| 2025-11-26 | 6.16 | 6.18 | 6.06 | 6.08 | -1.14% | 0.45 | 1.82% |
| 2025-11-25 | 6.07 | 6.16 | 6.05 | 6.15 | +1.49% | 0.42 | 1.70% |
| 2025-11-24 | 6.11 | 6.18 | 5.98 | 6.06 | -0.66% | 0.80 | 3.27% |
| 2025-11-21 | 6.41 | 6.50 | 6.10 | 6.10 | -5.72% | 1.04 | 4.11% |
| 2025-11-20 | 6.44 | 6.53 | 6.39 | 6.47 | +0.78% | 0.69 | 2.64% |