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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 26.55 | 26.78 | 25.22 | 25.90 | -0.42% | 5.82 | 1.05% |
| 2025-08-19 | 26.30 | 26.62 | 25.99 | 26.01 | -1.33% | 3.41 | 0.61% |
| 2025-08-18 | 26.48 | 26.78 | 26.10 | 26.36 | +1.50% | 5.03 | 0.89% |
| 2025-08-15 | 24.41 | 26.13 | 24.41 | 25.97 | +5.66% | 5.08 | 0.93% |
| 2025-08-14 | 25.55 | 25.83 | 24.41 | 24.58 | -4.65% | 4.62 | 0.86% |
| 2025-08-13 | 25.82 | 26.17 | 25.52 | 25.78 | -0.50% | 3.88 | 0.70% |
| 2025-08-12 | 26.86 | 26.93 | 25.55 | 25.91 | -4.60% | 5.48 | 0.98% |
| 2025-08-11 | 26.62 | 27.39 | 26.20 | 27.16 | +3.27% | 4.26 | 0.74% |
| 2025-08-08 | 26.32 | 27.26 | 26.18 | 26.30 | -1.17% | 3.62 | 0.63% |
| 2025-08-07 | 26.51 | 26.96 | 26.05 | 26.61 | -0.26% | 3.48 | 0.61% |
| 2025-08-06 | 26.70 | 26.91 | 26.16 | 26.68 | +0.19% | 3.29 | 0.58% |
| 2025-08-05 | 26.00 | 26.66 | 25.63 | 26.63 | +3.58% | 3.90 | 0.70% |
| 2025-08-04 | 26.06 | 26.48 | 25.11 | 25.71 | -3.20% | 4.40 | 0.80% |
| 2025-08-01 | 25.97 | 28.10 | 25.67 | 26.56 | +2.55% | 6.84 | 1.18% |
| 2025-07-31 | 27.02 | 27.27 | 25.70 | 25.90 | -7.50% | 6.62 | 1.17% |
| 2025-07-30 | 27.65 | 28.88 | 27.22 | 28.00 | +1.19% | 6.83 | 1.14% |
| 2025-07-29 | 26.14 | 27.86 | 26.14 | 27.67 | +5.17% | 6.13 | 1.05% |
| 2025-07-28 | 25.80 | 26.76 | 25.63 | 26.31 | +0.04% | 4.31 | 0.77% |
| 2025-07-25 | 27.30 | 27.76 | 26.28 | 26.30 | -4.64% | 6.20 | 1.08% |
| 2025-07-24 | 26.20 | 27.89 | 25.71 | 27.58 | +0.80% | 9.27 | 6.27% |