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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.50 | 6.64 | 6.43 | 6.46 | -1.22% | 1.37 | 5.22% |
| 2025-10-21 | 6.68 | 6.69 | 6.48 | 6.54 | -2.10% | 1.78 | 6.75% |
| 2025-10-20 | 6.38 | 6.76 | 6.32 | 6.68 | +5.20% | 3.10 | 11.61% |
| 2025-10-17 | 6.24 | 6.45 | 6.24 | 6.35 | +0.95% | 1.00 | 3.90% |
| 2025-10-16 | 6.30 | 6.32 | 6.24 | 6.29 | -0.16% | 0.48 | 1.89% |
| 2025-10-15 | 6.30 | 6.38 | 6.25 | 6.30 | 0.00% | 0.57 | 2.23% |
| 2025-10-14 | 6.18 | 6.31 | 6.16 | 6.30 | +2.11% | 0.86 | 3.37% |
| 2025-10-13 | 6.09 | 6.18 | 6.07 | 6.17 | -0.80% | 0.37 | 1.49% |
| 2025-10-10 | 6.13 | 6.22 | 6.11 | 6.22 | +1.30% | 0.43 | 1.70% |
| 2025-10-09 | 6.14 | 6.15 | 6.10 | 6.14 | +0.33% | 0.32 | 1.30% |
| 2025-09-30 | 6.22 | 6.23 | 6.12 | 6.12 | -1.45% | 0.45 | 1.83% |
| 2025-09-29 | 6.20 | 6.25 | 6.13 | 6.21 | +0.16% | 0.26 | 1.05% |
| 2025-09-26 | 6.21 | 6.26 | 6.19 | 6.20 | -0.64% | 0.25 | 1.01% |
| 2025-09-25 | 6.24 | 6.29 | 6.20 | 6.24 | -0.48% | 0.34 | 1.34% |
| 2025-09-24 | 6.14 | 6.32 | 6.09 | 6.27 | +2.45% | 0.60 | 2.37% |
| 2025-09-23 | 6.25 | 6.25 | 6.06 | 6.12 | -2.24% | 0.49 | 1.99% |
| 2025-09-22 | 6.25 | 6.30 | 6.20 | 6.26 | +0.32% | 0.27 | 1.08% |
| 2025-09-19 | 6.30 | 6.30 | 6.22 | 6.24 | -0.79% | 0.27 | 1.08% |
| 2025-09-18 | 6.31 | 6.38 | 6.27 | 6.29 | -0.32% | 0.53 | 2.08% |
| 2025-09-17 | 6.38 | 6.39 | 6.29 | 6.31 | -1.25% | 0.61 | 2.39% |