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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.54 | 6.54 | 6.35 | 6.42 | -1.68% | 0.71 | 2.73% |
| 2025-11-18 | 6.67 | 6.68 | 6.46 | 6.53 | -1.66% | 0.89 | 3.36% |
| 2025-11-17 | 6.63 | 6.65 | 6.54 | 6.64 | -0.15% | 0.89 | 3.32% |
| 2025-11-14 | 6.50 | 6.73 | 6.49 | 6.65 | +2.31% | 1.66 | 6.17% |
| 2025-11-13 | 6.47 | 6.55 | 6.43 | 6.50 | +0.46% | 0.44 | 1.69% |
| 2025-11-12 | 6.51 | 6.55 | 6.46 | 6.47 | -0.77% | 0.43 | 1.64% |
| 2025-11-11 | 6.50 | 6.53 | 6.46 | 6.52 | +0.62% | 0.67 | 2.54% |
| 2025-11-10 | 6.48 | 6.51 | 6.34 | 6.48 | +0.31% | 0.72 | 2.77% |
| 2025-11-07 | 6.45 | 6.52 | 6.42 | 6.46 | +0.31% | 0.63 | 2.41% |
| 2025-11-06 | 6.48 | 6.51 | 6.40 | 6.44 | -0.46% | 0.71 | 2.73% |
| 2025-11-05 | 6.36 | 6.48 | 6.35 | 6.47 | +1.09% | 0.81 | 3.11% |
| 2025-11-04 | 6.35 | 6.43 | 6.31 | 6.40 | +0.79% | 0.71 | 2.74% |
| 2025-11-03 | 6.28 | 6.35 | 6.25 | 6.35 | +1.28% | 0.58 | 2.26% |
| 2025-10-31 | 6.21 | 6.36 | 6.21 | 6.27 | +0.97% | 0.50 | 1.98% |
| 2025-10-30 | 6.29 | 6.31 | 6.21 | 6.21 | -1.27% | 0.49 | 1.94% |
| 2025-10-29 | 6.36 | 6.36 | 6.24 | 6.29 | -1.10% | 0.61 | 2.41% |
| 2025-10-28 | 6.32 | 6.38 | 6.29 | 6.36 | +0.32% | 0.58 | 2.26% |
| 2025-10-27 | 6.33 | 6.40 | 6.23 | 6.34 | +0.16% | 0.86 | 3.36% |
| 2025-10-24 | 6.50 | 6.51 | 6.32 | 6.33 | -3.06% | 1.18 | 4.57% |
| 2025-10-23 | 6.42 | 6.60 | 6.38 | 6.53 | +1.08% | 1.54 | 5.83% |