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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.56 | 19.75 | 19.10 | 19.27 | -1.98% | 1.20 | 1.13% |
| 2025-05-26 | 19.43 | 19.85 | 19.18 | 19.66 | +1.60% | 1.02 | 0.94% |
| 2025-05-23 | 19.35 | 19.75 | 19.32 | 19.35 | -0.57% | 0.94 | 0.88% |
| 2025-05-22 | 19.63 | 19.70 | 19.38 | 19.46 | -0.97% | 0.83 | 0.77% |
| 2025-05-21 | 19.59 | 19.82 | 19.52 | 19.65 | +0.15% | 1.13 | 1.04% |
| 2025-05-20 | 19.60 | 19.70 | 19.34 | 19.62 | -0.71% | 1.60 | 1.48% |
| 2025-05-19 | 20.10 | 20.30 | 19.60 | 19.76 | -2.71% | 2.00 | 1.83% |
| 2025-05-16 | 20.21 | 20.55 | 20.05 | 20.31 | +0.45% | 1.48 | 1.32% |
| 2025-05-15 | 20.70 | 20.80 | 20.14 | 20.22 | -4.22% | 2.39 | 2.11% |
| 2025-05-14 | 21.47 | 21.70 | 20.47 | 21.11 | -5.12% | 5.08 | 4.38% |
| 2025-05-13 | 20.15 | 23.41 | 20.15 | 22.25 | +13.99% | 8.20 | 6.67% |
| 2025-05-12 | 18.95 | 19.54 | 18.85 | 19.52 | +4.22% | 1.45 | 1.36% |
| 2025-05-09 | 18.97 | 19.35 | 18.67 | 18.73 | -0.53% | 0.99 | 0.95% |
| 2025-05-08 | 18.41 | 19.03 | 18.38 | 18.83 | +1.35% | 1.13 | 1.09% |
| 2025-05-07 | 18.62 | 18.68 | 18.33 | 18.58 | +1.20% | 1.06 | 1.04% |
| 2025-05-06 | 17.94 | 18.39 | 17.92 | 18.36 | +3.26% | 1.04 | 1.03% |