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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.43 | 27.70 | 27.19 | 27.19 | -1.63% | 1.82 | 0.31% |
| 2025-12-17 | 26.95 | 27.75 | 26.81 | 27.64 | +3.33% | 2.84 | 0.48% |
| 2025-12-16 | 27.50 | 27.68 | 26.58 | 26.75 | -2.94% | 2.44 | 0.42% |
| 2025-12-15 | 27.35 | 27.94 | 27.33 | 27.56 | -0.14% | 2.39 | 0.40% |
| 2025-12-12 | 27.31 | 27.93 | 27.09 | 27.60 | +0.99% | 3.01 | 0.51% |
| 2025-12-11 | 27.89 | 28.25 | 27.05 | 27.33 | -2.25% | 3.84 | 0.65% |
| 2025-12-10 | 28.00 | 28.50 | 27.40 | 27.96 | -4.08% | 5.72 | 0.96% |
| 2025-12-09 | 27.51 | 29.30 | 27.25 | 29.15 | +5.96% | 6.36 | 1.04% |
| 2025-12-08 | 27.40 | 27.70 | 27.18 | 27.51 | +0.29% | 2.50 | 0.42% |
| 2025-12-05 | 27.17 | 27.55 | 26.63 | 27.43 | +0.96% | 2.16 | 0.37% |
| 2025-12-04 | 27.57 | 27.88 | 27.05 | 27.17 | -2.13% | 2.19 | 0.37% |
| 2025-12-03 | 27.96 | 28.18 | 27.56 | 27.76 | -0.64% | 1.99 | 0.33% |
| 2025-12-02 | 28.71 | 28.89 | 27.92 | 27.94 | -3.85% | 3.12 | 0.52% |
| 2025-12-01 | 28.91 | 29.78 | 28.80 | 29.06 | +1.36% | 4.30 | 0.68% |
| 2025-11-28 | 27.89 | 28.85 | 27.50 | 28.67 | +2.21% | 3.19 | 0.52% |
| 2025-11-27 | 27.86 | 29.09 | 27.84 | 28.05 | +0.11% | 3.44 | 0.56% |
| 2025-11-26 | 29.00 | 29.23 | 27.92 | 28.02 | -1.27% | 2.78 | 0.46% |
| 2025-11-25 | 28.50 | 28.82 | 28.10 | 28.38 | -0.07% | 3.08 | 0.50% |
| 2025-11-24 | 27.82 | 28.40 | 27.40 | 28.40 | +3.84% | 3.27 | 0.55% |
| 2025-11-21 | 27.90 | 28.20 | 27.00 | 27.35 | -3.77% | 3.53 | 0.60% |