大全能源(688303)股票行情 大全能源股票行情 688303股票行情_爱股网
大全能源(688303)股票行情
大全能源(688303)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 |
|---|
| 2025-11-07 | 29.85 | 32.00 | 2.04 | 6.81% | 29.49 | 33.50 | 514342 | 164128.50 | 2.40% | 0.00 |
| 2025-11-06 | 30.05 | 29.96 | 0.03 | 0.10% | 29.45 | 30.95 | 225774 | 67779.07 | 1.05% | 2.00 |
| 2025-11-05 | 29.02 | 29.93 | 0.43 | 1.46% | 28.95 | 30.67 | 171971 | 51262.94 | 0.80% | 4.00 |
| 2025-11-04 | 30.66 | 29.50 | -1.34 | -4.35% | 29.32 | 30.96 | 176906 | 52864.23 | 0.82% | 4.00 |
| 2025-11-03 | 30.72 | 30.84 | 0.89 | 2.97% | 30.07 | 31.27 | 231594 | 71008.49 | 1.08% | 2.00 |
| 2025-10-31 | 29.89 | 29.95 | 0.32 | 1.08% | 29.89 | 31.57 | 283875 | 87142.80 | 1.32% | 0.00 |
| 2025-10-30 | 30.00 | 29.63 | -0.82 | -2.69% | 29.53 | 30.55 | 232244 | 69775.02 | 1.08% | 0.00 |
| 2025-10-29 | 28.13 | 30.45 | 2.01 | 7.07% | 28.12 | 30.95 | 339710 | 101045.09 | 1.58% | 0.00 |
| 2025-10-28 | 28.99 | 28.44 | 0.84 | 3.04% | 28.31 | 29.85 | 288975 | 84233.68 | 1.35% | 0.00 |
| 2025-10-27 | 27.08 | 27.60 | 0.71 | 2.64% | 26.98 | 27.96 | 156028 | 42840.77 | 0.73% | 2.00 |
| 2025-10-24 | 27.02 | 26.89 | -0.13 | -0.48% | 26.70 | 27.40 | 114329 | 30810.79 | 0.53% | 0.00 |
| 2025-10-23 | 26.80 | 27.02 | 0.09 | 0.33% | 26.23 | 27.06 | 107300 | 28657.15 | 0.50% | 0.00 |
| 2025-10-22 | 27.30 | 26.93 | -0.47 | -1.72% | 26.88 | 27.50 | 97774 | 26501.54 | 0.46% | 0.00 |
| 2025-10-21 | 27.79 | 27.40 | -0.16 | -0.58% | 27.05 | 27.79 | 114877 | 31503.88 | 0.54% | 0.00 |
| 2025-10-20 | 28.90 | 27.56 | -0.83 | -2.92% | 27.36 | 28.90 | 174309 | 48480.61 | 0.81% | 0.00 |
| 2025-10-17 | 29.60 | 28.39 | -1.34 | -4.51% | 28.35 | 30.20 | 175196 | 51075.09 | 0.82% | 0.00 |
| 2025-10-16 | 28.80 | 29.73 | 0.70 | 2.41% | 28.51 | 29.90 | 248768 | 73024.73 | 1.16% | 3.00 |
| 2025-10-15 | 28.05 | 29.03 | 1.23 | 4.42% | 27.35 | 29.88 | 266458 | 77158.35 | 1.24% | 0.00 |
| 2025-10-14 | 27.15 | 27.80 | 0.93 | 3.46% | 27.00 | 29.28 | 241166 | 68145.36 | 1.12% | 0.00 |
| 2025-10-13 | 25.90 | 26.87 | -0.77 | -2.79% | 25.88 | 27.04 | 158884 | 42258.45 | 0.74% | 2.00 |
| 2025-10-10 | 29.33 | 27.64 | -1.70 | -5.79% | 27.52 | 29.36 | 178989 | 50438.80 | 0.83% | 0.00 |
| 2025-10-09 | 28.58 | 29.34 | 0.61 | 2.12% | 28.03 | 29.50 | 232645 | 67124.73 | 1.08% | 2.66 |
| 2025-09-30 | 28.40 | 28.73 | 0.16 | 0.56% | 28.40 | 29.33 | 156680 | 45369.31 | 0.73% | 0.00 |
| 2025-09-29 | 28.51 | 28.57 | -0.41 | -1.41% | 28.00 | 29.01 | 228195 | 64978.33 | 1.06% | 0.00 |
| 2025-09-26 | 29.07 | 28.98 | -0.03 | -0.10% | 28.88 | 30.14 | 142668 | 41950.28 | 0.67% | 0.00 |
| 2025-09-25 | 29.80 | 29.01 | 0.00 | 0.00% | 28.87 | 29.99 | 191697 | 56354.69 | 0.89% | 9.00 |
| 2025-09-24 | 27.41 | 29.01 | 1.60 | 5.84% | 27.15 | 29.25 | 244826 | 69054.50 | 1.14% | 2.00 |
| 2025-09-23 | 28.30 | 27.41 | -1.24 | -4.33% | 26.50 | 28.85 | 261221 | 71506.91 | 1.22% | 0.00 |
| 2025-09-22 | 29.13 | 28.65 | -0.86 | -2.91% | 28.10 | 29.44 | 180374 | 51527.61 | 0.84% | 0.00 |
| 2025-09-19 | 29.29 | 29.51 | -0.12 | -0.40% | 29.01 | 29.76 | 147535 | 43465.11 | 0.69% | 3.00 |
| 2025-09-18 | 30.46 | 29.63 | -1.04 | -3.39% | 29.15 | 30.47 | 265915 | 78814.80 | 1.24% | 0.00 |
| 2025-09-17 | 30.35 | 30.67 | 0.32 | 1.05% | 29.92 | 30.95 | 202821 | 61704.81 | 0.95% | 2.00 |
| 2025-09-16 | 31.50 | 30.35 | 0.24 | 0.80% | 30.20 | 31.80 | 217206 | 66745.94 | 1.01% | 2.55 |
| 2025-09-15 | 30.25 | 30.11 | -0.39 | -1.28% | 30.01 | 31.16 | 239263 | 72951.95 | 1.12% | 0.00 |
| 2025-09-12 | 30.50 | 30.50 | -0.35 | -1.13% | 29.87 | 30.80 | 254947 | 77244.12 | 1.19% | 6.55 |
| 2025-09-11 | 29.88 | 30.85 | 0.60 | 1.98% | 29.86 | 30.92 | 250058 | 75836.66 | 1.17% | 2.00 |
| 2025-09-10 | 31.02 | 30.25 | -2.65 | -8.05% | 29.85 | 31.02 | 298733 | 90873.98 | 1.39% | 0.00 |
| 2025-09-09 | 32.70 | 32.90 | -0.19 | -0.57% | 32.18 | 33.60 | 263717 | 86405.16 | 1.23% | 0.00 |
| 2025-09-08 | 33.80 | 33.09 | -1.30 | -3.78% | 31.88 | 34.04 | 410434 | 134704.53 | 1.91% | 6.00 |
| 2025-09-05 | 32.70 | 34.39 | 2.80 | 8.86% | 32.04 | 35.74 | 501707 | 170641.64 | 2.34% | 2.00 |
| 2025-09-04 | 29.66 | 31.59 | 2.10 | 7.12% | 29.60 | 33.66 | 539814 | 173353.95 | 2.52% | 30.89 |
| 2025-09-03 | 29.48 | 29.49 | 0.07 | 0.24% | 28.90 | 29.99 | 200640 | 59122.07 | 0.94% | 2.00 |
| 2025-09-02 | 30.66 | 29.42 | -1.25 | -4.08% | 28.80 | 31.08 | 313814 | 93610.62 | 1.46% | 2.00 |
| 2025-09-01 | 30.00 | 30.67 | -1.52 | -4.72% | 28.36 | 31.89 | 430096 | 126123.21 | 2.00% | 2.00 |
| 2025-08-29 | 30.44 | 32.19 | 2.14 | 7.12% | 29.65 | 32.49 | 402230 | 124532.09 | 1.88% | 5.00 |
| 2025-08-28 | 29.15 | 30.05 | 0.82 | 2.81% | 28.62 | 30.05 | 290095 | 85340.48 | 1.35% | 4.00 |
| 2025-08-27 | 30.00 | 29.23 | -1.27 | -4.16% | 29.03 | 30.47 | 338259 | 100758.56 | 1.58% | 15.90 |
| 2025-08-26 | 30.60 | 30.50 | 0.69 | 2.31% | 29.33 | 31.06 | 408928 | 124629.93 | 1.91% | 0.00 |
| 2025-08-25 | 29.35 | 29.81 | 3.15 | 11.82% | 28.79 | 31.48 | 685451 | 206868.41 | 3.20% | 20.00 |
| 2025-08-22 | 25.59 | 26.66 | 0.84 | 3.25% | 25.40 | 27.26 | 259037 | 68373.24 | 1.21% | 0.00 |
| 2025-08-21 | 25.70 | 25.82 | -0.08 | -0.31% | 25.60 | 26.23 | 151233 | 39185.17 | 0.70% | 0.00 |
| 2025-08-20 | 26.55 | 25.90 | -0.11 | -0.42% | 25.22 | 26.78 | 224535 | 58240.22 | 1.05% | 0.00 |
| 2025-08-19 | 26.30 | 26.01 | -0.35 | -1.33% | 25.99 | 26.62 | 130002 | 34142.76 | 0.61% | 0.00 |
| 2025-08-18 | 26.48 | 26.36 | 0.39 | 1.50% | 26.10 | 26.78 | 190167 | 50271.12 | 0.89% | 0.00 |
| 2025-08-15 | 24.41 | 25.97 | 1.39 | 5.66% | 24.41 | 26.13 | 198801 | 50826.10 | 0.93% | 3.00 |
| 2025-08-14 | 25.55 | 24.58 | -1.20 | -4.65% | 24.41 | 25.83 | 184713 | 46184.14 | 0.86% | 0.00 |
| 2025-08-13 | 25.82 | 25.78 | -0.13 | -0.50% | 25.52 | 26.17 | 150441 | 38842.21 | 0.70% | 0.00 |
| 2025-08-12 | 26.86 | 25.91 | -1.25 | -4.60% | 25.55 | 26.93 | 210801 | 54772.52 | 0.98% | 0.00 |
| 2025-08-11 | 26.62 | 27.16 | 0.86 | 3.27% | 26.20 | 27.39 | 159228 | 42592.01 | 0.74% | 40.00 |
| 2025-08-08 | 26.32 | 26.30 | -0.31 | -1.16% | 26.18 | 27.26 | 135926 | 36219.21 | 0.63% | 0.00 |
| 2025-08-07 | 26.51 | 26.61 | -0.07 | -0.26% | 26.05 | 26.96 | 131246 | 34759.05 | 0.61% | 2.00 |
| 2025-08-06 | 26.70 | 26.68 | 0.05 | 0.19% | 26.16 | 26.91 | 124010 | 32857.59 | 0.58% | 0.00 |
| 2025-08-05 | 26.00 | 26.63 | 0.92 | 3.58% | 25.63 | 26.66 | 149308 | 38965.10 | 0.70% | 0.00 |
| 2025-08-04 | 26.06 | 25.71 | -0.85 | -3.20% | 25.11 | 26.48 | 172654 | 43964.45 | 0.80% | 3.00 |
| 2025-08-01 | 25.97 | 26.56 | 0.66 | 2.55% | 25.67 | 28.10 | 253309 | 68398.72 | 1.18% | 2.00 |
| 2025-07-31 | 27.02 | 25.90 | -2.10 | -7.50% | 25.70 | 27.27 | 251686 | 66185.41 | 1.17% | 0.00 |
| 2025-07-30 | 27.65 | 28.00 | 0.33 | 1.19% | 27.22 | 28.88 | 244944 | 68338.55 | 1.14% | 2.00 |
| 2025-07-29 | 26.14 | 27.67 | 1.36 | 5.17% | 26.14 | 27.86 | 225893 | 61304.52 | 1.05% | 11.33 |
| 2025-07-28 | 25.80 | 26.31 | 0.01 | 0.04% | 25.63 | 26.76 | 164429 | 43077.04 | 0.77% | 0.00 |
| 2025-07-25 | 27.30 | 26.30 | -1.28 | -4.64% | 26.28 | 27.76 | 232311 | 61994.04 | 1.08% | 0.00 |
| 2025-07-24 | 26.20 | 27.58 | 0.22 | 0.80% | 25.71 | 27.89 | 346417 | 92746.49 | 6.27% | 20.76 |
| 2025-07-23 | 29.28 | 27.36 | -0.54 | -1.94% | 26.97 | 29.57 | 344676 | 97278.49 | 6.24% | 0.00 |
| 2025-07-22 | 25.97 | 27.90 | 1.99 | 7.68% | 25.60 | 28.38 | 340497 | 92603.59 | 6.16% | 4.00 |
| 2025-07-21 | 25.56 | 25.91 | 0.05 | 0.19% | 25.31 | 27.05 | 180861 | 47178.56 | 3.27% | 2.00 |
| 2025-07-18 | 25.38 | 25.86 | 0.28 | 1.09% | 25.30 | 26.89 | 251450 | 65331.38 | 4.55% | 2.00 |
| 2025-07-17 | 26.04 | 25.58 | -0.15 | -0.58% | 24.88 | 26.48 | 222975 | 56628.10 | 4.03% | 0.00 |
| 2025-07-16 | 24.85 | 25.73 | 0.75 | 3.00% | 24.29 | 25.82 | 187797 | 46959.25 | 3.40% | 2.04 |
| 2025-07-15 | 25.28 | 24.98 | -0.75 | -2.91% | 24.98 | 26.26 | 186480 | 47536.96 | 3.37% | 0.00 |
| 2025-07-14 | 25.60 | 25.73 | 0.32 | 1.26% | 25.10 | 26.04 | 171834 | 43795.60 | 3.11% | 2.00 |
| 2025-07-11 | 26.75 | 25.41 | -1.07 | -4.04% | 25.41 | 26.94 | 282484 | 73070.89 | 5.11% | 0.00 |
上证大盘股票行情在线 K线走势图
大全能源(688303)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
