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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.87 | 30.10 | 28.28 | 28.42 | -6.70% | 5.06 | 0.81% |
| 2025-11-19 | 29.75 | 30.51 | 28.65 | 30.46 | +2.39% | 5.76 | 0.91% |
| 2025-11-18 | 30.31 | 31.00 | 29.40 | 29.75 | -2.36% | 4.25 | 0.66% |
| 2025-11-17 | 30.85 | 31.16 | 29.77 | 30.47 | -1.39% | 5.90 | 0.91% |
| 2025-11-14 | 30.32 | 32.69 | 30.29 | 30.90 | +0.62% | 8.08 | 1.20% |
| 2025-11-13 | 30.55 | 31.58 | 30.32 | 30.71 | +0.36% | 7.61 | 1.15% |
| 2025-11-12 | 31.99 | 32.46 | 29.29 | 30.60 | -5.23% | 11.06 | 1.70% |
| 2025-11-11 | 33.17 | 33.74 | 32.01 | 32.29 | -0.98% | 9.78 | 1.39% |
| 2025-11-10 | 32.60 | 33.79 | 32.05 | 32.61 | +1.91% | 13.49 | 1.91% |
| 2025-11-07 | 29.85 | 33.50 | 29.49 | 32.00 | +6.81% | 16.41 | 2.40% |
| 2025-11-06 | 30.05 | 30.95 | 29.45 | 29.96 | +0.10% | 6.78 | 1.05% |
| 2025-11-05 | 29.02 | 30.67 | 28.95 | 29.93 | +1.46% | 5.13 | 0.80% |
| 2025-11-04 | 30.66 | 30.96 | 29.32 | 29.50 | -4.34% | 5.29 | 0.82% |
| 2025-11-03 | 30.72 | 31.27 | 30.07 | 30.84 | +2.97% | 7.10 | 1.08% |
| 2025-10-31 | 29.89 | 31.57 | 29.89 | 29.95 | +1.08% | 8.71 | 1.32% |
| 2025-10-30 | 30.00 | 30.55 | 29.53 | 29.63 | -2.69% | 6.98 | 1.08% |
| 2025-10-29 | 28.13 | 30.95 | 28.12 | 30.45 | +7.07% | 10.10 | 1.58% |
| 2025-10-28 | 28.99 | 29.85 | 28.31 | 28.44 | +3.04% | 8.42 | 1.35% |
| 2025-10-27 | 27.08 | 27.96 | 26.98 | 27.60 | +2.64% | 4.28 | 0.73% |
| 2025-10-24 | 27.02 | 27.40 | 26.70 | 26.89 | -0.48% | 3.08 | 0.53% |