大全能源 sh.688303
19.89
-3.68%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.45 | 20.55 | 19.75 | 19.89 | -3.68% | 3.35 | 0.78% |
| 2026-05-22 | 20.44 | 20.81 | 20.03 | 20.65 | +1.47% | 3.01 | 0.69% |
| 2026-05-21 | 21.73 | 22.18 | 20.31 | 20.35 | -5.30% | 3.89 | 0.86% |
| 2026-05-20 | 21.02 | 21.96 | 20.94 | 21.49 | +1.27% | 4.26 | 0.92% |
| 2026-05-19 | 21.23 | 21.54 | 20.70 | 21.22 | -0.75% | 2.78 | 0.61% |
| 2026-05-18 | 21.02 | 21.59 | 20.71 | 21.38 | +0.90% | 3.26 | 0.71% |
| 2026-05-15 | 22.30 | 22.50 | 20.79 | 21.19 | -5.23% | 5.68 | 1.25% |
| 2026-05-14 | 23.32 | 23.51 | 22.33 | 22.36 | -3.16% | 4.53 | 0.92% |
| 2026-05-13 | 22.20 | 23.22 | 22.15 | 23.09 | +3.54% | 4.72 | 0.96% |
| 2026-05-12 | 22.80 | 23.04 | 22.28 | 22.30 | -2.75% | 4.19 | 0.87% |
| 2026-05-11 | 22.51 | 23.15 | 22.50 | 22.93 | +1.06% | 3.80 | 0.77% |
| 2026-05-08 | 22.50 | 22.92 | 22.36 | 22.69 | -1.22% | 4.22 | 0.87% |
| 2026-05-07 | 22.66 | 23.61 | 22.55 | 22.97 | +3.19% | 6.54 | 1.32% |
| 2026-05-06 | 22.30 | 22.65 | 22.16 | 22.26 | +0.04% | 4.41 | 0.92% |
| 2026-04-30 | 22.21 | 22.49 | 21.55 | 22.25 | -3.09% | 5.46 | 1.15% |
| 2026-04-29 | 22.11 | 23.06 | 21.91 | 22.96 | +3.10% | 4.03 | 0.83% |
| 2026-04-28 | 22.43 | 22.78 | 22.14 | 22.27 | -1.29% | 2.78 | 0.58% |
| 2026-04-27 | 22.46 | 22.70 | 22.12 | 22.56 | -1.48% | 3.05 | 0.63% |
| 2026-04-24 | 23.22 | 23.43 | 22.61 | 22.90 | -1.89% | 4.90 | 1.00% |
| 2026-04-23 | 23.87 | 24.30 | 22.92 | 23.34 | +0.21% | 6.79 | 1.34% |