大有能源(600403)股票行情
大有能源(600403)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 3.77 | 3.85 | 0.07 | 1.85% | 3.75 | 3.87 | 187776 | 7172.78 | 0.79% |
| 2025-07-31 | 3.91 | 3.78 | -0.13 | -3.32% | 3.78 | 3.91 | 263065 | 10027.90 | 1.10% |
| 2025-07-30 | 3.97 | 3.91 | -0.04 | -1.01% | 3.89 | 4.01 | 213435 | 8426.67 | 0.89% |
| 2025-07-29 | 3.97 | 3.95 | -0.02 | -0.50% | 3.89 | 3.97 | 218872 | 8586.58 | 0.92% |
| 2025-07-28 | 3.97 | 3.97 | -0.10 | -2.46% | 3.89 | 4.04 | 297049 | 11765.08 | 1.24% |
| 2025-07-25 | 4.15 | 4.07 | -0.08 | -1.93% | 4.06 | 4.22 | 331987 | 13661.85 | 1.39% |
| 2025-07-24 | 4.13 | 4.15 | 0.01 | 0.24% | 4.01 | 4.17 | 555657 | 22825.92 | 2.32% |
| 2025-07-23 | 4.22 | 4.14 | 0.07 | 1.72% | 4.11 | 4.44 | 859827 | 36432.71 | 3.60% |
| 2025-07-22 | 3.93 | 4.07 | 0.18 | 4.63% | 3.83 | 4.10 | 572345 | 22901.99 | 2.39% |
| 2025-07-21 | 3.83 | 3.89 | 0.07 | 1.83% | 3.80 | 3.91 | 275330 | 10684.38 | 1.15% |
| 2025-07-18 | 3.80 | 3.82 | 0.05 | 1.33% | 3.79 | 3.94 | 291892 | 11232.15 | 1.22% |
| 2025-07-17 | 3.75 | 3.77 | 0.02 | 0.53% | 3.74 | 3.78 | 179469 | 6743.77 | 0.75% |
| 2025-07-16 | 3.81 | 3.75 | -0.05 | -1.32% | 3.71 | 3.81 | 242750 | 9120.84 | 1.02% |
| 2025-07-15 | 4.06 | 3.80 | -0.38 | -9.09% | 3.78 | 4.10 | 607440 | 23628.52 | 2.54% |
| 2025-07-14 | 4.16 | 4.18 | -0.08 | -1.88% | 4.12 | 4.32 | 570264 | 24005.88 | 2.39% |
| 2025-07-11 | 4.11 | 4.26 | 0.01 | 0.24% | 4.10 | 4.38 | 744855 | 31522.29 | 3.12% |
| 2025-07-10 | 3.99 | 4.25 | 0.23 | 5.72% | 3.97 | 4.42 | 931263 | 39640.43 | 3.90% |
| 2025-07-09 | 3.96 | 4.02 | 0.05 | 1.26% | 3.96 | 4.18 | 392545 | 15842.95 | 1.64% |
| 2025-07-08 | 4.02 | 3.97 | -0.05 | -1.24% | 3.90 | 4.03 | 319758 | 12614.76 | 1.34% |
| 2025-07-07 | 3.95 | 4.02 | 0.07 | 1.77% | 3.84 | 4.02 | 331905 | 13098.48 | 1.39% |
| 2025-07-04 | 3.90 | 3.95 | 0.02 | 0.51% | 3.89 | 4.09 | 449830 | 17942.86 | 1.88% |
| 2025-07-03 | 3.88 | 3.93 | -0.04 | -1.01% | 3.84 | 3.93 | 326009 | 12675.24 | 1.36% |
| 2025-07-02 | 3.78 | 3.97 | 0.18 | 4.75% | 3.74 | 4.10 | 638468 | 25073.66 | 2.67% |
| 2025-07-01 | 3.78 | 3.79 | 0.00 | 0.00% | 3.75 | 3.81 | 162696 | 6143.46 | 0.68% |
| 2025-06-30 | 3.83 | 3.79 | -0.03 | -0.79% | 3.72 | 3.83 | 221725 | 8337.70 | 0.93% |
| 2025-06-27 | 3.73 | 3.82 | 0.09 | 2.41% | 3.73 | 3.95 | 320501 | 12255.19 | 1.34% |
| 2025-06-26 | 3.78 | 3.73 | -0.05 | -1.32% | 3.72 | 3.83 | 216998 | 8173.30 | 0.91% |
| 2025-06-25 | 3.77 | 3.78 | 0.02 | 0.53% | 3.72 | 3.79 | 180155 | 6762.22 | 0.75% |
| 2025-06-24 | 3.72 | 3.76 | 0.01 | 0.27% | 3.65 | 3.77 | 214661 | 8011.09 | 0.90% |
| 2025-06-23 | 3.68 | 3.75 | 0.06 | 1.63% | 3.67 | 3.77 | 174771 | 6525.45 | 0.73% |
| 2025-06-20 | 3.73 | 3.69 | -0.03 | -0.81% | 3.68 | 3.76 | 145266 | 5395.60 | 0.61% |
| 2025-06-19 | 3.81 | 3.72 | -0.12 | -3.13% | 3.70 | 3.82 | 230487 | 8613.31 | 0.96% |
| 2025-06-18 | 3.82 | 3.84 | -0.01 | -0.26% | 3.78 | 3.86 | 201362 | 7674.40 | 0.84% |
| 2025-06-17 | 3.93 | 3.85 | -0.05 | -1.28% | 3.83 | 3.94 | 242284 | 9338.84 | 1.01% |
| 2025-06-16 | 3.88 | 3.90 | -0.03 | -0.76% | 3.85 | 4.02 | 321037 | 12571.66 | 1.34% |
| 2025-06-13 | 3.90 | 3.93 | 0.05 | 1.29% | 3.88 | 4.07 | 520907 | 20602.53 | 2.18% |
| 2025-06-12 | 3.93 | 3.88 | -0.06 | -1.52% | 3.87 | 3.94 | 230910 | 8979.86 | 0.97% |
| 2025-06-11 | 3.93 | 3.94 | -0.02 | -0.51% | 3.92 | 3.98 | 250143 | 9868.89 | 1.05% |
| 2025-06-10 | 3.99 | 3.96 | -0.06 | -1.49% | 3.90 | 4.05 | 384920 | 15265.99 | 1.61% |
| 2025-06-09 | 4.02 | 4.02 | -0.08 | -1.95% | 3.92 | 4.05 | 702919 | 27932.14 | 2.94% |
| 2025-06-06 | 3.78 | 4.10 | 0.37 | 9.92% | 3.77 | 4.10 | 379089 | 15191.36 | 1.59% |
| 2025-06-05 | 3.74 | 3.73 | -0.05 | -1.32% | 3.70 | 3.81 | 243973 | 9110.29 | 1.02% |
| 2025-06-04 | 3.75 | 3.78 | 0.06 | 1.61% | 3.61 | 3.79 | 327270 | 12111.28 | 1.37% |
| 2025-06-03 | 3.68 | 3.72 | 0.01 | 0.27% | 3.64 | 3.75 | 210396 | 7817.81 | 0.88% |
| 2025-05-30 | 3.82 | 3.71 | -0.16 | -4.13% | 3.67 | 3.84 | 344475 | 12791.78 | 1.44% |
| 2025-05-29 | 3.84 | 3.87 | -0.03 | -0.77% | 3.84 | 3.93 | 326159 | 12659.20 | 1.36% |
| 2025-05-28 | 4.04 | 3.90 | -0.18 | -4.41% | 3.88 | 4.04 | 464361 | 18260.59 | 1.94% |
| 2025-05-27 | 4.21 | 4.08 | -0.14 | -3.32% | 4.00 | 4.28 | 451345 | 18427.61 | 1.89% |
| 2025-05-26 | 4.18 | 4.22 | 0.00 | 0.00% | 4.08 | 4.32 | 418885 | 17621.38 | 1.75% |
| 2025-05-23 | 4.38 | 4.22 | -0.26 | -5.80% | 4.15 | 4.60 | 691113 | 30109.24 | 2.89% |
| 2025-05-22 | 4.63 | 4.48 | 0.13 | 2.99% | 4.34 | 4.78 | 1124663 | 50544.94 | 4.70% |
| 2025-05-21 | 3.89 | 4.35 | 0.40 | 10.13% | 3.89 | 4.35 | 470206 | 19615.55 | 1.97% |
| 2025-05-20 | 3.90 | 3.95 | 0.02 | 0.51% | 3.88 | 4.09 | 446132 | 17677.23 | 1.87% |
| 2025-05-19 | 3.83 | 3.93 | -0.06 | -1.50% | 3.82 | 4.29 | 612859 | 24437.60 | 2.56% |
| 2025-05-16 | 4.19 | 3.99 | 0.18 | 4.72% | 3.88 | 4.19 | 995404 | 39790.75 | 4.16% |
| 2025-05-15 | 3.46 | 3.81 | 0.35 | 10.12% | 3.44 | 3.81 | 177208 | 6575.76 | 0.74% |
| 2025-05-14 | 3.40 | 3.46 | 0.02 | 0.58% | 3.40 | 3.49 | 131792 | 4549.34 | 0.55% |
| 2025-05-13 | 3.48 | 3.44 | -0.01 | -0.29% | 3.41 | 3.54 | 149657 | 5199.96 | 0.63% |
| 2025-05-12 | 3.46 | 3.45 | -0.01 | -0.29% | 3.41 | 3.51 | 158476 | 5448.90 | 0.66% |
| 2025-05-09 | 3.53 | 3.46 | -0.07 | -1.98% | 3.44 | 3.55 | 156070 | 5403.73 | 0.65% |
| 2025-05-08 | 3.51 | 3.53 | 0.03 | 0.86% | 3.44 | 3.58 | 205394 | 7241.77 | 0.86% |
| 2025-05-07 | 3.47 | 3.50 | 0.06 | 1.74% | 3.43 | 3.55 | 254839 | 8917.27 | 1.07% |
| 2025-05-06 | 3.35 | 3.44 | 0.13 | 3.93% | 3.33 | 3.44 | 184477 | 6286.90 | 0.77% |
| 2025-04-30 | 3.30 | 3.31 | 0.01 | 0.30% | 3.28 | 3.35 | 134835 | 4475.42 | 0.56% |
| 2025-04-29 | 3.28 | 3.30 | 0.02 | 0.61% | 3.22 | 3.35 | 121210 | 4000.30 | 0.51% |
| 2025-04-28 | 3.38 | 3.28 | -0.11 | -3.24% | 3.23 | 3.38 | 178230 | 5835.82 | 0.75% |
| 2025-04-25 | 3.38 | 3.39 | 0.01 | 0.30% | 3.34 | 3.42 | 138373 | 4689.43 | 0.58% |
| 2025-04-24 | 3.40 | 3.38 | -0.04 | -1.17% | 3.34 | 3.42 | 170320 | 5748.32 | 0.71% |
| 2025-04-23 | 3.46 | 3.42 | -0.04 | -1.16% | 3.40 | 3.54 | 217677 | 7550.64 | 0.91% |
| 2025-04-22 | 3.52 | 3.46 | -0.05 | -1.42% | 3.44 | 3.61 | 182794 | 6378.53 | 0.76% |
| 2025-04-21 | 3.47 | 3.51 | 0.04 | 1.15% | 3.44 | 3.59 | 183972 | 6480.85 | 0.77% |
| 2025-04-18 | 3.51 | 3.47 | -0.06 | -1.70% | 3.39 | 3.53 | 160459 | 5550.17 | 0.67% |
| 2025-04-17 | 3.54 | 3.53 | 0.00 | 0.00% | 3.50 | 3.60 | 188207 | 6678.18 | 0.79% |
| 2025-04-16 | 3.63 | 3.53 | -0.12 | -3.29% | 3.47 | 3.68 | 269860 | 9599.24 | 1.13% |
| 2025-04-15 | 3.69 | 3.65 | 0.00 | 0.00% | 3.57 | 3.75 | 492266 | 17945.13 | 2.06% |
| 2025-04-14 | 3.40 | 3.65 | 0.33 | 9.94% | 3.35 | 3.65 | 239011 | 8424.81 | 1.00% |
| 2025-04-11 | 3.30 | 3.32 | -0.01 | -0.30% | 3.27 | 3.46 | 231088 | 7759.59 | 0.97% |
| 2025-04-10 | 3.31 | 3.33 | 0.06 | 1.83% | 3.30 | 3.42 | 306102 | 10292.59 | 1.28% |
| 2025-04-09 | 3.09 | 3.27 | 0.03 | 0.93% | 2.93 | 3.29 | 405388 | 12671.13 | 1.70% |
| 2025-04-08 | 3.09 | 3.24 | -0.18 | -5.26% | 3.09 | 3.37 | 468726 | 15066.21 | 1.96% |
上证大盘股票行情在线 K线走势图
