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
2025-12-16	27.50	26.75	-0.81	-2.94%	26.58	27.68	90749	24396	0.42%
2025-12-15	27.35	27.56	-0.04	-0.14%	27.33	27.94	86343	23850	0.40%
2025-12-12	27.31	27.60	0.27	0.99%	27.09	27.93	109559	30127	0.51%
2025-12-11	27.89	27.33	-0.63	-2.25%	27.05	28.25	139100	38363	0.65%
2025-12-10	28.00	27.96	-1.19	-4.08%	27.40	28.50	205188	57228	0.96%
2025-12-09	27.51	29.15	1.64	5.96%	27.25	29.30	223980	63592	1.04%
2025-12-08	27.40	27.51	0.08	0.29%	27.18	27.70	91140	25028	0.42%
2025-12-05	27.17	27.43	0.26	0.96%	26.63	27.55	79299	21560	0.37%
2025-12-04	27.57	27.17	-0.59	-2.13%	27.05	27.88	79877	21860	0.37%
2025-12-03	27.96	27.76	-0.18	-0.64%	27.56	28.18	71624	19929	0.33%
2025-12-02	28.71	27.94	-1.12	-3.85%	27.92	28.89	110897	31219	0.52%
2025-12-01	28.91	29.06	0.39	1.36%	28.80	29.78	146811	42969	0.68%
2025-11-28	27.89	28.67	0.62	2.21%	27.50	28.85	112003	31860	0.52%
2025-11-27	27.86	28.05	0.03	0.11%	27.84	29.09	120335	34400	0.56%
2025-11-26	29.00	28.02	-0.36	-1.27%	27.92	29.23	98221	27844	0.46%
2025-11-25	28.50	28.38	-0.02	-0.07%	28.10	28.82	108062	30784	0.50%
2025-11-24	27.82	28.40	1.05	3.84%	27.40	28.40	117087	32712	0.55%
2025-11-21	27.90	27.35	-1.07	-3.76%	27.00	28.20	128347	35294	0.60%
2025-11-20	29.87	28.42	-2.04	-6.70%	28.28	30.10	172807	50580	0.81%
2025-11-19	29.75	30.46	0.71	2.39%	28.65	30.51	194338	57627	0.91%
2025-11-18	30.31	29.75	-0.72	-2.36%	29.40	31.00	141921	42530	0.66%
2025-11-17	30.85	30.47	-0.43	-1.39%	29.77	31.16	194229	59043	0.91%
2025-11-14	30.32	30.90	0.19	0.62%	30.29	32.69	257962	80820	1.20%
2025-11-13	30.55	30.71	0.11	0.36%	30.32	31.58	246091	76147	1.15%
2025-11-12	31.99	30.60	-1.69	-5.23%	29.29	32.46	365031	110643	1.70%
2025-11-11	33.17	32.29	-0.32	-0.98%	32.01	33.74	297989	97773	1.39%
2025-11-10	32.60	32.61	0.61	1.91%	32.05	33.79	410526	134855	1.91%
2025-11-07	29.85	32.00	2.04	6.81%	29.49	33.50	514342	164128	2.40%
2025-11-06	30.05	29.96	0.03	0.10%	29.45	30.95	225774	67779	1.05%
2025-11-05	29.02	29.93	0.43	1.46%	28.95	30.67	171971	51262	0.80%
2025-11-04	30.66	29.50	-1.34	-4.35%	29.32	30.96	176906	52864	0.82%
2025-11-03	30.72	30.84	0.89	2.97%	30.07	31.27	231594	71008	1.08%
2025-10-31	29.89	29.95	0.32	1.08%	29.89	31.57	283875	87142	1.32%
2025-10-30	30.00	29.63	-0.82	-2.69%	29.53	30.55	232244	69775	1.08%
2025-10-29	28.13	30.45	2.01	7.07%	28.12	30.95	339710	101045	1.58%
2025-10-28	28.99	28.44	0.84	3.04%	28.31	29.85	288975	84233	1.35%
2025-10-27	27.08	27.60	0.71	2.64%	26.98	27.96	156028	42840	0.73%
2025-10-24	27.02	26.89	-0.13	-0.48%	26.70	27.40	114329	30810	0.53%
2025-10-23	26.80	27.02	0.09	0.33%	26.23	27.06	107300	28657	0.50%
2025-10-22	27.30	26.93	-0.47	-1.72%	26.88	27.50	97774	26501	0.46%
2025-10-21	27.79	27.40	-0.16	-0.58%	27.05	27.79	114877	31503	0.54%
2025-10-20	28.90	27.56	-0.83	-2.92%	27.36	28.90	174309	48480	0.81%
2025-10-17	29.60	28.39	-1.34	-4.51%	28.35	30.20	175196	51075	0.82%
2025-10-16	28.80	29.73	0.70	2.41%	28.51	29.90	248768	73024	1.16%
2025-10-15	28.05	29.03	1.23	4.42%	27.35	29.88	266458	77158	1.24%
2025-10-14	27.15	27.80	0.93	3.46%	27.00	29.28	241166	68145	1.12%
2025-10-13	25.90	26.87	-0.77	-2.79%	25.88	27.04	158884	42258	0.74%
2025-10-10	29.33	27.64	-1.70	-5.79%	27.52	29.36	178989	50438	0.83%
2025-10-09	28.58	29.34	0.61	2.12%	28.03	29.50	232645	67124	1.08%
2025-09-30	28.40	28.73	0.16	0.56%	28.40	29.33	156680	45369	0.73%
2025-09-29	28.51	28.57	-0.41	-1.41%	28.00	29.01	228195	64978	1.06%
2025-09-26	29.07	28.98	-0.03	-0.10%	28.88	30.14	142668	41950	0.67%
2025-09-25	29.80	29.01	0.00	0.00%	28.87	29.99	191697	56354	0.89%
2025-09-24	27.41	29.01	1.60	5.84%	27.15	29.25	244826	69054	1.14%
2025-09-23	28.30	27.41	-1.24	-4.33%	26.50	28.85	261221	71506	1.22%
2025-09-22	29.13	28.65	-0.86	-2.91%	28.10	29.44	180374	51527	0.84%
2025-09-19	29.29	29.51	-0.12	-0.40%	29.01	29.76	147535	43465	0.69%
2025-09-18	30.46	29.63	-1.04	-3.39%	29.15	30.47	265915	78814	1.24%
2025-09-17	30.35	30.67	0.32	1.05%	29.92	30.95	202821	61704	0.95%
2025-09-16	31.50	30.35	0.24	0.80%	30.20	31.80	217206	66745	1.01%
2025-09-15	30.25	30.11	-0.39	-1.28%	30.01	31.16	239263	72951	1.12%
2025-09-12	30.50	30.50	-0.35	-1.13%	29.87	30.80	254947	77244	1.19%
2025-09-11	29.88	30.85	0.60	1.98%	29.86	30.92	250058	75836	1.17%
2025-09-10	31.02	30.25	-2.65	-8.05%	29.85	31.02	298733	90873	1.39%
2025-09-09	32.70	32.90	-0.19	-0.57%	32.18	33.60	263717	86405	1.23%
2025-09-08	33.80	33.09	-1.30	-3.78%	31.88	34.04	410434	134704	1.91%