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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 25.10 | 25.68 | 25.00 | 25.40 | -0.24% | 3.35 | 0.62% |
| 2026-01-16 | 25.50 | 25.74 | 25.08 | 25.46 | +0.63% | 4.35 | 0.80% |
| 2026-01-15 | 26.00 | 26.28 | 25.08 | 25.30 | -3.18% | 4.82 | 0.88% |
| 2026-01-14 | 26.00 | 26.90 | 25.89 | 26.13 | +0.89% | 5.15 | 0.91% |
| 2026-01-13 | 26.81 | 26.85 | 25.80 | 25.90 | -3.54% | 5.02 | 0.90% |
| 2026-01-12 | 26.02 | 27.41 | 26.02 | 26.85 | +0.90% | 5.96 | 1.03% |
| 2026-01-09 | 27.40 | 27.40 | 26.47 | 26.61 | -6.10% | 8.95 | 1.55% |
| 2026-01-08 | 27.98 | 28.74 | 27.80 | 28.34 | +0.35% | 4.14 | 0.68% |
| 2026-01-07 | 28.08 | 28.54 | 27.93 | 28.24 | -0.11% | 3.47 | 0.57% |
| 2026-01-06 | 27.68 | 28.48 | 27.63 | 28.27 | +2.76% | 3.68 | 0.61% |
| 2026-01-05 | 27.13 | 27.62 | 26.84 | 27.51 | +2.57% | 3.15 | 0.54% |
| 2025-12-31 | 27.07 | 27.30 | 26.78 | 26.82 | -1.40% | 2.08 | 0.36% |
| 2025-12-30 | 27.50 | 27.78 | 26.97 | 27.20 | -2.09% | 2.48 | 0.42% |
| 2025-12-29 | 28.05 | 28.49 | 27.68 | 27.78 | -1.59% | 2.80 | 0.47% |
| 2025-12-26 | 28.78 | 29.28 | 28.13 | 28.23 | +1.62% | 4.50 | 0.73% |
| 2025-12-25 | 27.23 | 27.84 | 26.92 | 27.78 | +2.28% | 2.83 | 0.48% |
| 2025-12-24 | 26.78 | 27.28 | 26.35 | 27.16 | +0.59% | 2.23 | 0.39% |
| 2025-12-23 | 27.39 | 27.48 | 26.83 | 27.00 | -1.21% | 2.37 | 0.41% |
| 2025-12-22 | 27.35 | 27.55 | 27.09 | 27.33 | +0.15% | 1.94 | 0.33% |
| 2025-12-19 | 27.19 | 27.53 | 27.05 | 27.29 | +0.37% | 1.96 | 0.34% |