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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 22.90 | 23.68 | 22.61 | 23.29 | +0.30% | 4.72 | 0.95% |
| 2026-04-21 | 23.99 | 24.83 | 23.09 | 23.22 | -0.26% | 6.61 | 1.29% |
| 2026-04-20 | 22.35 | 23.86 | 22.10 | 23.28 | +4.68% | 5.64 | 1.13% |
| 2026-04-17 | 22.35 | 22.50 | 22.07 | 22.24 | -1.55% | 3.01 | 0.63% |
| 2026-04-16 | 22.16 | 22.77 | 22.01 | 22.59 | +3.15% | 3.77 | 0.78% |
| 2026-04-15 | 22.04 | 22.22 | 21.80 | 21.90 | -0.45% | 2.67 | 0.57% |
| 2026-04-14 | 22.03 | 22.31 | 21.73 | 22.00 | -2.00% | 4.91 | 1.04% |
| 2026-04-13 | 20.87 | 23.33 | 20.68 | 22.45 | +7.93% | 6.81 | 1.43% |
| 2026-04-10 | 20.57 | 21.03 | 20.47 | 20.80 | +1.86% | 2.12 | 0.48% |
| 2026-04-09 | 20.78 | 20.78 | 20.35 | 20.42 | -2.25% | 1.58 | 0.36% |
| 2026-04-08 | 20.54 | 20.99 | 20.42 | 20.89 | +2.96% | 2.46 | 0.55% |
| 2026-04-07 | 20.20 | 20.48 | 20.03 | 20.29 | +0.15% | 1.66 | 0.38% |
| 2026-04-03 | 20.50 | 20.61 | 20.11 | 20.26 | -1.84% | 1.78 | 0.41% |
| 2026-04-02 | 20.99 | 21.14 | 20.39 | 20.64 | -1.81% | 2.33 | 0.53% |
| 2026-04-01 | 21.17 | 21.31 | 20.68 | 21.02 | +0.10% | 2.78 | 0.62% |
| 2026-03-31 | 21.45 | 21.67 | 20.83 | 21.00 | -3.14% | 2.32 | 0.51% |
| 2026-03-30 | 21.90 | 22.03 | 21.11 | 21.68 | -0.78% | 3.02 | 0.66% |
| 2026-03-27 | 21.02 | 22.01 | 21.02 | 21.85 | +2.01% | 2.04 | 0.44% |
| 2026-03-26 | 21.75 | 22.03 | 21.40 | 21.42 | -1.92% | 1.98 | 0.43% |
| 2026-03-25 | 21.96 | 22.11 | 21.60 | 21.84 | -0.73% | 2.60 | 0.56% |