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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 26.80 | 27.06 | 26.23 | 27.02 | +0.33% | 2.87 | 0.50% |
| 2025-10-22 | 27.30 | 27.50 | 26.88 | 26.93 | -1.72% | 2.65 | 0.46% |
| 2025-10-21 | 27.79 | 27.79 | 27.05 | 27.40 | -0.58% | 3.15 | 0.54% |
| 2025-10-20 | 28.90 | 28.90 | 27.36 | 27.56 | -2.92% | 4.85 | 0.81% |
| 2025-10-17 | 29.60 | 30.20 | 28.35 | 28.39 | -4.51% | 5.11 | 0.82% |
| 2025-10-16 | 28.80 | 29.90 | 28.51 | 29.73 | +2.41% | 7.30 | 1.16% |
| 2025-10-15 | 28.05 | 29.88 | 27.35 | 29.03 | +4.42% | 7.72 | 1.24% |
| 2025-10-14 | 27.15 | 29.28 | 27.00 | 27.80 | +3.46% | 6.81 | 1.12% |
| 2025-10-13 | 25.90 | 27.04 | 25.88 | 26.87 | -2.79% | 4.23 | 0.74% |
| 2025-10-10 | 29.33 | 29.36 | 27.52 | 27.64 | -5.79% | 5.04 | 0.83% |
| 2025-10-09 | 28.58 | 29.50 | 28.03 | 29.34 | +2.12% | 6.71 | 1.08% |
| 2025-09-30 | 28.40 | 29.33 | 28.40 | 28.73 | +0.56% | 4.54 | 0.73% |
| 2025-09-29 | 28.51 | 29.01 | 28.00 | 28.57 | -1.41% | 6.50 | 1.06% |
| 2025-09-26 | 29.07 | 30.14 | 28.88 | 28.98 | -0.10% | 4.20 | 0.67% |
| 2025-09-25 | 29.80 | 29.99 | 28.87 | 29.01 | 0.00% | 5.64 | 0.89% |
| 2025-09-24 | 27.41 | 29.25 | 27.15 | 29.01 | +5.84% | 6.91 | 1.14% |
| 2025-09-23 | 28.30 | 28.85 | 26.50 | 27.41 | -4.33% | 7.15 | 1.22% |
| 2025-09-22 | 29.13 | 29.44 | 28.10 | 28.65 | -2.91% | 5.15 | 0.84% |
| 2025-09-19 | 29.29 | 29.76 | 29.01 | 29.51 | -0.41% | 4.35 | 0.69% |
| 2025-09-18 | 30.46 | 30.47 | 29.15 | 29.63 | -3.39% | 7.88 | 1.24% |