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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.21 | 6.55 | 6.18 | 6.39 | +2.90% | 1.00 | 3.91% |
| 2025-09-15 | 6.26 | 6.30 | 6.19 | 6.21 | -0.64% | 0.37 | 1.49% |
| 2025-09-12 | 6.27 | 6.28 | 6.24 | 6.25 | -0.16% | 0.30 | 1.19% |
| 2025-09-11 | 6.27 | 6.27 | 6.20 | 6.26 | +0.16% | 0.40 | 1.57% |
| 2025-09-10 | 6.29 | 6.29 | 6.22 | 6.25 | -0.16% | 0.23 | 0.91% |
| 2025-09-09 | 6.29 | 6.33 | 6.23 | 6.26 | -0.48% | 0.29 | 1.15% |
| 2025-09-08 | 6.24 | 6.30 | 6.22 | 6.29 | +0.96% | 0.34 | 1.36% |
| 2025-09-05 | 6.23 | 6.23 | 6.13 | 6.23 | +0.48% | 0.29 | 1.17% |
| 2025-09-04 | 6.15 | 6.22 | 6.11 | 6.20 | +0.65% | 0.35 | 1.39% |
| 2025-09-03 | 6.29 | 6.29 | 6.15 | 6.16 | -1.91% | 0.42 | 1.69% |
| 2025-09-02 | 6.32 | 6.33 | 6.25 | 6.28 | -0.79% | 0.43 | 1.69% |
| 2025-09-01 | 6.32 | 6.38 | 6.30 | 6.33 | 0.00% | 0.31 | 1.21% |
| 2025-08-29 | 6.38 | 6.38 | 6.31 | 6.33 | -0.32% | 0.30 | 1.19% |
| 2025-08-28 | 6.45 | 6.45 | 6.24 | 6.35 | -0.94% | 0.78 | 3.04% |
| 2025-08-27 | 6.46 | 6.54 | 6.41 | 6.41 | -1.08% | 0.91 | 3.46% |
| 2025-08-26 | 6.46 | 6.51 | 6.43 | 6.48 | +0.15% | 0.56 | 2.13% |
| 2025-08-25 | 6.48 | 6.49 | 6.43 | 6.47 | 0.00% | 0.61 | 2.32% |
| 2025-08-22 | 6.51 | 6.51 | 6.42 | 6.47 | -0.31% | 0.44 | 1.69% |
| 2025-08-21 | 6.47 | 6.51 | 6.47 | 6.49 | +0.31% | 0.49 | 1.87% |
| 2025-08-20 | 6.44 | 6.47 | 6.41 | 6.47 | +0.31% | 0.39 | 1.48% |