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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 30.35 | 30.95 | 29.92 | 30.67 | +1.05% | 6.17 | 0.95% |
| 2025-09-16 | 31.50 | 31.80 | 30.20 | 30.35 | +0.80% | 6.67 | 1.01% |
| 2025-09-15 | 30.25 | 31.16 | 30.01 | 30.11 | -1.28% | 7.30 | 1.12% |
| 2025-09-12 | 30.50 | 30.80 | 29.87 | 30.50 | -1.13% | 7.72 | 1.19% |
| 2025-09-11 | 29.88 | 30.92 | 29.86 | 30.85 | +1.98% | 7.58 | 1.17% |
| 2025-09-10 | 31.02 | 31.02 | 29.85 | 30.25 | -8.05% | 9.09 | 1.39% |
| 2025-09-09 | 32.70 | 33.60 | 32.18 | 32.90 | -0.57% | 8.64 | 1.23% |
| 2025-09-08 | 33.80 | 34.04 | 31.88 | 33.09 | -3.78% | 13.47 | 1.91% |
| 2025-09-05 | 32.70 | 35.74 | 32.04 | 34.39 | +8.86% | 17.06 | 2.34% |
| 2025-09-04 | 29.66 | 33.66 | 29.60 | 31.59 | +7.12% | 17.34 | 2.52% |
| 2025-09-03 | 29.48 | 29.99 | 28.90 | 29.49 | +0.24% | 5.91 | 0.94% |
| 2025-09-02 | 30.66 | 31.08 | 28.80 | 29.42 | -4.08% | 9.36 | 1.46% |
| 2025-09-01 | 30.00 | 31.89 | 28.36 | 30.67 | -4.72% | 12.61 | 2.00% |
| 2025-08-29 | 30.44 | 32.49 | 29.65 | 32.19 | +7.12% | 12.45 | 1.88% |
| 2025-08-28 | 29.15 | 30.05 | 28.62 | 30.05 | +2.81% | 8.53 | 1.35% |
| 2025-08-27 | 30.00 | 30.47 | 29.03 | 29.23 | -4.16% | 10.08 | 1.58% |
| 2025-08-26 | 30.60 | 31.06 | 29.33 | 30.50 | +2.31% | 12.46 | 1.91% |
| 2025-08-25 | 29.35 | 31.48 | 28.79 | 29.81 | +11.82% | 20.69 | 3.20% |
| 2025-08-22 | 25.59 | 27.26 | 25.40 | 26.66 | +3.25% | 6.84 | 1.21% |
| 2025-08-21 | 25.70 | 26.23 | 25.60 | 25.82 | -0.31% | 3.92 | 0.70% |