大全能源 (688303) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	22.66	22.97	0.71	3.19%	22.55	23.61	283892	65409	1.32%
2026-05-06	22.30	22.26	0.01	0.04%	22.16	22.65	197388	44125	0.92%
2026-04-30	22.21	22.25	-0.71	-3.09%	21.55	22.49	247154	54586	1.15%
2026-04-29	22.11	22.96	0.69	3.10%	21.91	23.06	177063	40262	0.83%
2026-04-28	22.43	22.27	-0.29	-1.29%	22.14	22.78	124020	27793	0.58%
2026-04-27	22.46	22.56	-0.34	-1.48%	22.12	22.70	135810	30511	0.63%
2026-04-24	23.22	22.90	-0.44	-1.89%	22.61	23.43	213659	49007	1.00%
2026-04-23	23.87	23.34	0.05	0.21%	22.92	24.30	287625	67916	1.34%
2026-04-22	22.90	23.29	0.07	0.30%	22.61	23.68	203376	47196	0.95%
2026-04-21	23.99	23.22	-0.06	-0.26%	23.09	24.83	276926	66059	1.29%
2026-04-20	22.35	23.28	1.04	4.68%	22.10	23.86	243172	56399	1.13%
2026-04-17	22.35	22.24	-0.35	-1.55%	22.07	22.50	135413	30121	0.63%
2026-04-16	22.16	22.59	0.69	3.15%	22.01	22.77	167769	37695	0.78%
2026-04-15	22.04	21.90	-0.10	-0.45%	21.80	22.22	121753	26745	0.57%
2026-04-14	22.03	22.00	-0.45	-2.00%	21.73	22.31	223864	49140	1.04%
2026-04-13	20.87	22.45	1.65	7.93%	20.68	23.33	307473	68058	1.43%
2026-04-10	20.57	20.80	0.38	1.86%	20.47	21.03	102010	21233	0.48%
2026-04-09	20.78	20.42	-0.47	-2.25%	20.35	20.78	77487	15842	0.36%
2026-04-08	20.54	20.89	0.60	2.96%	20.42	20.99	118360	24608	0.55%
2026-04-07	20.20	20.29	0.03	0.15%	20.03	20.48	82222	16643	0.38%
2026-04-03	20.50	20.26	-0.38	-1.84%	20.11	20.61	88014	17820	0.41%
2026-04-02	20.99	20.64	-0.38	-1.81%	20.39	21.14	112760	23297	0.53%
2026-04-01	21.17	21.02	0.02	0.10%	20.68	21.31	132530	27817	0.62%
2026-03-31	21.45	21.00	-0.68	-3.14%	20.83	21.67	109076	23152	0.51%
2026-03-30	21.90	21.68	-0.17	-0.78%	21.11	22.03	140863	30211	0.66%
2026-03-27	21.02	21.85	0.43	2.01%	21.02	22.01	94105	20394	0.44%
2026-03-26	21.75	21.42	-0.42	-1.92%	21.40	22.03	91510	19808	0.43%
2026-03-25	21.96	21.84	-0.16	-0.73%	21.60	22.11	119257	26041	0.56%
2026-03-24	22.21	22.00	0.02	0.09%	21.25	22.57	148953	32364	0.69%
2026-03-23	22.34	21.98	-0.34	-1.52%	21.75	22.90	194717	43573	0.91%
2026-03-20	22.22	22.32	0.10	0.45%	21.75	23.33	167017	37575	0.78%
2026-03-19	22.20	22.22	-0.21	-0.94%	22.02	22.60	96465	21491	0.45%
2026-03-18	23.00	22.43	-0.57	-2.48%	22.20	23.14	121961	27437	0.57%
2026-03-17	23.20	23.00	-0.16	-0.69%	22.88	23.75	100839	23506	0.47%
2026-03-16	23.86	23.16	-0.64	-2.69%	23.09	23.97	114044	26664	0.53%
2026-03-13	23.98	23.80	-0.25	-1.04%	23.71	24.50	168188	40541	0.78%
2026-03-12	23.51	24.05	0.36	1.52%	23.31	24.37	182431	43515	0.85%
2026-03-11	23.31	23.69	0.26	1.11%	23.20	24.07	151304	35874	0.71%
2026-03-10	23.30	23.43	0.04	0.17%	23.10	23.52	99542	23212	0.46%
2026-03-09	22.74	23.39	0.38	1.65%	22.57	23.63	150474	34814	0.70%
2026-03-06	22.66	23.01	0.09	0.39%	22.49	23.22	76048	17443	0.35%
2026-03-05	23.19	22.92	-0.02	-0.09%	22.80	23.40	93066	21398	0.43%
2026-03-04	23.49	22.94	-0.76	-3.21%	22.68	23.49	120072	27633	0.56%
2026-03-03	23.86	23.70	-0.37	-1.54%	23.40	24.51	153705	36626	0.72%
2026-03-02	23.60	24.07	0.17	0.71%	23.55	24.24	132376	31706	0.62%
2026-02-27	23.60	23.90	0.07	0.29%	23.60	24.11	87766	20935	0.41%
2026-02-26	24.20	23.83	-0.55	-2.26%	23.72	24.27	101126	24170	0.47%
2026-02-25	24.10	24.38	0.66	2.78%	24.09	24.66	139857	34148	0.65%
2026-02-24	23.68	23.72	0.21	0.89%	23.60	24.10	77998	18595	0.36%
2026-02-13	23.91	23.51	-0.45	-1.88%	23.51	23.96	89015	21111	0.41%
2026-02-12	23.95	23.96	0.01	0.04%	23.83	24.15	66941	16066	0.31%
2026-02-11	24.19	23.95	-0.20	-0.83%	23.95	24.34	67122	16166	0.31%
2026-02-10	24.48	24.15	-0.43	-1.75%	24.08	24.79	101509	24682	0.47%
2026-02-09	24.40	24.58	0.58	2.42%	24.29	25.07	173022	42826	0.81%
2026-02-06	23.49	24.00	0.35	1.48%	23.15	24.32	161458	38523	0.75%
2026-02-05	25.30	23.65	-2.14	-8.30%	23.53	25.36	296552	71673	1.38%
2026-02-04	24.85	25.79	0.93	3.74%	24.63	25.87	262667	66680	1.22%
2026-02-03	24.00	24.86	1.15	4.85%	23.93	24.98	155102	38081	0.72%
2026-02-02	24.08	23.71	-0.54	-2.23%	23.66	24.50	111350	26801	0.52%
2026-01-30	24.99	24.25	-0.95	-3.77%	23.79	25.33	192487	46867	0.90%
2026-01-29	25.14	25.20	-0.08	-0.32%	25.05	26.05	171845	43829	0.80%
2026-01-28	25.69	25.28	-0.53	-2.05%	25.06	25.81	150409	38181	0.70%