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 |
|---|
| 2026-02-03 | 6.60 | 6.69 | 0.06 | 0.90% | 6.49 | 6.71 | 478409 | 31596.69 | 2.00% |
| 2026-02-02 | 6.95 | 6.63 | -0.74 | -10.04% | 6.63 | 6.97 | 904055 | 60452.52 | 3.78% |
| 2026-01-30 | 7.09 | 7.37 | 0.39 | 5.59% | 7.09 | 7.68 | 1230230 | 92108.62 | 5.15% |
| 2026-01-29 | 7.10 | 6.98 | -0.30 | -4.12% | 6.95 | 7.26 | 616255 | 43337.63 | 2.58% |
| 2026-01-28 | 7.11 | 7.28 | 0.27 | 3.85% | 6.92 | 7.41 | 845107 | 60614.31 | 3.53% |
| 2026-01-27 | 7.29 | 7.01 | -0.35 | -4.76% | 6.90 | 7.36 | 608889 | 42918.11 | 2.55% |
| 2026-01-26 | 7.30 | 7.36 | 0.06 | 0.82% | 7.25 | 7.50 | 764853 | 56310.29 | 3.20% |
| 2026-01-23 | 7.36 | 7.30 | -0.10 | -1.35% | 7.25 | 7.58 | 1234546 | 91397.73 | 5.16% |
| 2026-01-22 | 6.69 | 7.40 | 0.67 | 9.96% | 6.55 | 7.40 | 1172804 | 83935.60 | 4.91% |
| 2026-01-21 | 7.34 | 6.73 | -0.61 | -8.31% | 6.70 | 7.34 | 953587 | 64867.32 | 3.99% |
| 2026-01-20 | 6.79 | 7.34 | 0.67 | 10.04% | 6.74 | 7.34 | 764564 | 53882.14 | 3.20% |
| 2026-01-19 | 6.50 | 6.67 | 0.28 | 4.38% | 6.45 | 6.88 | 703362 | 46672.56 | 2.94% |
| 2026-01-16 | 6.62 | 6.39 | -0.51 | -7.39% | 6.34 | 6.89 | 764523 | 49792.51 | 3.20% |
| 2026-01-15 | 7.38 | 6.90 | -0.77 | -10.04% | 6.90 | 7.43 | 643848 | 45489.13 | 2.69% |
| 2026-01-14 | 7.78 | 7.67 | -0.10 | -1.29% | 7.53 | 7.83 | 617208 | 47546.10 | 2.58% |
| 2026-01-13 | 8.18 | 7.77 | -0.41 | -5.01% | 7.73 | 8.23 | 703345 | 55767.38 | 2.94% |
| 2026-01-12 | 7.99 | 8.18 | 0.08 | 0.99% | 7.90 | 8.25 | 948217 | 76404.11 | 3.97% |
| 2026-01-09 | 8.01 | 8.10 | -0.27 | -3.23% | 7.72 | 8.30 | 1065682 | 85913.36 | 4.46% |
| 2026-01-08 | 8.10 | 8.37 | 0.50 | 6.35% | 7.96 | 8.54 | 1754718 | 144478.16 | 7.34% |
| 2026-01-07 | 7.20 | 7.87 | 0.72 | 10.07% | 7.10 | 7.87 | 1152904 | 86280.20 | 4.82% |
| 2026-01-06 | 7.09 | 7.15 | 0.07 | 0.99% | 7.08 | 7.23 | 278180 | 19904.89 | 1.16% |
| 2026-01-05 | 7.05 | 7.08 | 0.10 | 1.43% | 6.96 | 7.08 | 248178 | 17425.63 | 1.04% |
| 2025-12-31 | 7.03 | 6.98 | -0.07 | -0.99% | 6.88 | 7.05 | 218896 | 15213.45 | 0.92% |
| 2025-12-30 | 7.08 | 7.05 | -0.07 | -0.98% | 6.98 | 7.10 | 237086 | 16699.54 | 0.99% |
| 2025-12-29 | 7.22 | 7.12 | -0.09 | -1.25% | 7.10 | 7.26 | 265295 | 19004.19 | 1.11% |
| 2025-12-26 | 7.13 | 7.21 | 0.11 | 1.55% | 7.06 | 7.24 | 283097 | 20285.36 | 1.18% |
| 2025-12-25 | 7.03 | 7.10 | 0.06 | 0.85% | 7.00 | 7.10 | 218798 | 15453.18 | 0.92% |
| 2025-12-24 | 6.97 | 7.04 | 0.09 | 1.29% | 6.86 | 7.04 | 257626 | 18024.31 | 1.08% |
| 2025-12-23 | 7.06 | 6.95 | -0.09 | -1.28% | 6.92 | 7.06 | 246182 | 17152.55 | 1.03% |
| 2025-12-22 | 7.00 | 7.04 | 0.09 | 1.29% | 6.94 | 7.05 | 289754 | 20275.61 | 1.21% |
| 2025-12-19 | 6.89 | 6.95 | 0.03 | 0.43% | 6.73 | 6.98 | 494438 | 33964.36 | 2.07% |
| 2025-12-18 | 7.10 | 6.92 | 0.04 | 0.58% | 6.85 | 7.16 | 553079 | 38576.77 | 2.31% |
| 2025-12-17 | 6.76 | 6.88 | 0.04 | 0.58% | 6.63 | 6.94 | 493322 | 33465.42 | 2.06% |
| 2025-12-16 | 7.45 | 6.84 | -0.74 | -9.76% | 6.82 | 7.49 | 669535 | 46856.20 | 2.80% |
| 2025-12-15 | 7.33 | 7.58 | 0.16 | 2.16% | 7.31 | 7.81 | 582958 | 44194.06 | 2.44% |
| 2025-12-12 | 7.47 | 7.42 | -0.08 | -1.07% | 7.35 | 7.62 | 403589 | 29948.61 | 1.69% |
| 2025-12-11 | 7.69 | 7.50 | -0.21 | -2.72% | 7.50 | 7.71 | 388486 | 29352.13 | 1.62% |
| 2025-12-10 | 7.65 | 7.71 | 0.04 | 0.52% | 7.58 | 7.79 | 411103 | 31530.77 | 1.72% |
| 2025-12-09 | 7.97 | 7.67 | -0.37 | -4.60% | 7.52 | 8.00 | 775763 | 59753.39 | 3.24% |
| 2025-12-08 | 8.11 | 8.04 | -0.12 | -1.47% | 7.90 | 8.22 | 742731 | 59693.02 | 3.11% |
| 2025-12-05 | 8.00 | 8.16 | -0.15 | -1.81% | 7.80 | 8.18 | 809244 | 64869.91 | 3.38% |
| 2025-12-04 | 9.15 | 8.31 | -0.89 | -9.67% | 8.28 | 9.16 | 1270642 | 107604.15 | 5.31% |
| 2025-12-03 | 8.18 | 9.20 | 0.84 | 10.05% | 8.10 | 9.20 | 1470933 | 129818.46 | 6.15% |
| 2025-12-02 | 8.09 | 8.36 | 0.26 | 3.21% | 7.95 | 8.65 | 1011387 | 84606.81 | 4.23% |
| 2025-12-01 | 8.26 | 8.10 | 0.00 | 0.00% | 8.05 | 8.27 | 517562 | 42142.83 | 2.16% |
| 2025-11-28 | 7.92 | 8.10 | 0.08 | 1.00% | 7.71 | 8.10 | 557139 | 44335.73 | 2.33% |
| 2025-11-27 | 7.89 | 8.02 | 0.14 | 1.78% | 7.74 | 8.16 | 589754 | 47074.89 | 2.47% |
| 2025-11-26 | 8.13 | 7.88 | -0.32 | -3.90% | 7.84 | 8.17 | 601201 | 47712.52 | 2.51% |
| 2025-11-25 | 7.96 | 8.20 | 0.31 | 3.93% | 7.81 | 8.25 | 681518 | 55116.00 | 2.85% |
| 2025-11-24 | 7.80 | 7.89 | -0.12 | -1.50% | 7.65 | 8.09 | 683709 | 53718.27 | 2.86% |
| 2025-11-21 | 8.11 | 8.01 | -0.30 | -3.61% | 7.93 | 8.65 | 938921 | 78032.07 | 3.93% |
| 2025-11-20 | 8.80 | 8.31 | -0.92 | -9.97% | 8.31 | 9.08 | 1108431 | 95184.95 | 4.64% |
| 2025-11-19 | 10.09 | 9.23 | -1.03 | -10.04% | 9.23 | 10.16 | 1220402 | 115342.94 | 5.10% |
| 2025-11-18 | 11.20 | 10.26 | -0.89 | -7.98% | 10.10 | 12.00 | 2002482 | 222252.23 | 8.38% |
| 2025-11-17 | 10.39 | 11.15 | 1.01 | 9.96% | 10.23 | 11.15 | 1377226 | 149143.94 | 5.76% |
| 2025-11-14 | 8.95 | 10.14 | 0.92 | 9.98% | 8.95 | 10.14 | 1479011 | 143214.41 | 6.19% |
| 2025-11-13 | 8.93 | 9.22 | 0.35 | 3.95% | 8.70 | 9.52 | 1570318 | 142613.42 | 6.57% |
| 2025-11-12 | 9.15 | 8.87 | -0.21 | -2.31% | 8.85 | 9.85 | 1884255 | 175907.16 | 7.88% |
| 2025-11-11 | 8.11 | 9.08 | 0.83 | 10.06% | 8.08 | 9.08 | 1365127 | 115768.40 | 5.71% |
| 2025-11-10 | 8.35 | 8.25 | -0.04 | -0.48% | 8.23 | 8.88 | 1436401 | 123118.42 | 6.01% |
| 2025-11-07 | 7.92 | 8.29 | 0.14 | 1.72% | 7.75 | 8.48 | 1183178 | 96509.19 | 4.95% |
| 2025-11-06 | 8.35 | 8.15 | -0.91 | -10.04% | 8.15 | 8.73 | 1588589 | 131743.41 | 6.64% |
| 2025-11-05 | 8.31 | 9.06 | 0.51 | 5.96% | 7.80 | 9.41 | 2025996 | 183891.11 | 8.47% |
| 2025-11-04 | 8.25 | 8.55 | 0.29 | 3.51% | 8.12 | 8.75 | 1268433 | 107461.31 | 5.31% |
| 2025-11-03 | 7.90 | 8.26 | 0.35 | 4.42% | 7.75 | 8.28 | 1136640 | 91928.09 | 4.75% |
| 2025-10-31 | 8.47 | 7.91 | -0.88 | -10.01% | 7.91 | 8.57 | 1186874 | 94845.98 | 4.96% |
| 2025-10-30 | 8.28 | 8.79 | 0.26 | 3.05% | 8.20 | 8.94 | 1449031 | 126030.21 | 6.06% |
| 2025-10-29 | 8.34 | 8.53 | -0.07 | -0.81% | 8.22 | 8.85 | 1282907 | 109422.95 | 5.37% |
| 2025-10-28 | 8.68 | 8.60 | -0.68 | -7.33% | 8.35 | 9.08 | 1753540 | 150560.81 | 7.33% |
| 2025-10-27 | 9.01 | 9.28 | 0.22 | 2.43% | 8.60 | 9.87 | 2127568 | 196250.75 | 8.90% |
| 2025-10-24 | 9.95 | 9.06 | -0.61 | -6.31% | 8.70 | 10.08 | 2138232 | 195112.06 | 8.94% |
| 2025-10-23 | 9.50 | 9.67 | 0.88 | 10.01% | 8.87 | 9.67 | 702524 | 66489.16 | 2.94% |
| 2025-10-22 | 8.40 | 8.79 | 0.80 | 10.01% | 8.40 | 8.79 | 745457 | 64901.12 | 3.12% |
| 2025-10-21 | 7.99 | 7.99 | 0.73 | 10.06% | 7.65 | 7.99 | 1145878 | 91080.52 | 4.79% |
| 2025-10-20 | 6.88 | 7.26 | 0.66 | 10.00% | 6.70 | 7.26 | 462180 | 32850.43 | 1.93% |
| 2025-10-17 | 6.50 | 6.60 | 0.60 | 10.00% | 6.41 | 6.60 | 480655 | 31567.96 | 2.01% |
| 2025-10-16 | 5.54 | 6.00 | 0.55 | 10.09% | 5.44 | 6.00 | 1502982 | 87009.40 | 6.29% |
| 2025-10-15 | 5.08 | 5.45 | 0.50 | 10.10% | 4.98 | 5.45 | 794297 | 42198.65 | 3.32% |
| 2025-10-14 | 4.50 | 4.95 | 0.45 | 10.00% | 4.34 | 4.95 | 920411 | 43238.13 | 3.85% |
| 2025-10-13 | 4.13 | 4.50 | 0.19 | 4.41% | 4.11 | 4.73 | 1066255 | 47081.93 | 4.46% |
上证大盘股票行情在线 K线走势图
大有能源(600403)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
