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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.68 | 24.10 | 23.60 | 23.72 | +0.89% | 1.86 | 0.36% |
| 2026-02-13 | 23.91 | 23.96 | 23.51 | 23.51 | -1.88% | 2.11 | 0.41% |
| 2026-02-12 | 23.95 | 24.15 | 23.83 | 23.96 | +0.04% | 1.61 | 0.31% |
| 2026-02-11 | 24.19 | 24.34 | 23.95 | 23.95 | -0.83% | 1.62 | 0.31% |
| 2026-02-10 | 24.48 | 24.79 | 24.08 | 24.15 | -1.75% | 2.47 | 0.47% |
| 2026-02-09 | 24.40 | 25.07 | 24.29 | 24.58 | +2.42% | 4.28 | 0.81% |
| 2026-02-06 | 23.49 | 24.32 | 23.15 | 24.00 | +1.48% | 3.85 | 0.75% |
| 2026-02-05 | 25.30 | 25.36 | 23.53 | 23.65 | -8.30% | 7.17 | 1.38% |
| 2026-02-04 | 24.85 | 25.87 | 24.63 | 25.79 | +3.74% | 6.67 | 1.22% |
| 2026-02-03 | 24.00 | 24.98 | 23.93 | 24.86 | +4.85% | 3.81 | 0.72% |
| 2026-02-02 | 24.08 | 24.50 | 23.66 | 23.71 | -2.23% | 2.68 | 0.52% |
| 2026-01-30 | 24.99 | 25.33 | 23.79 | 24.25 | -3.77% | 4.69 | 0.90% |
| 2026-01-29 | 25.14 | 26.05 | 25.05 | 25.20 | -0.32% | 4.38 | 0.80% |
| 2026-01-28 | 25.69 | 25.81 | 25.06 | 25.28 | -2.05% | 3.82 | 0.70% |
| 2026-01-27 | 25.58 | 26.17 | 24.57 | 25.81 | +0.31% | 5.34 | 0.98% |
| 2026-01-26 | 26.71 | 26.76 | 25.43 | 25.73 | -4.10% | 6.23 | 1.12% |
| 2026-01-23 | 24.99 | 26.88 | 24.96 | 26.83 | +8.19% | 9.73 | 1.73% |
| 2026-01-22 | 24.36 | 25.09 | 24.35 | 24.80 | +1.97% | 3.76 | 0.71% |
| 2026-01-21 | 24.38 | 24.62 | 24.10 | 24.32 | -0.73% | 3.12 | 0.60% |
| 2026-01-20 | 25.45 | 25.70 | 24.33 | 24.50 | -3.54% | 4.45 | 0.84% |