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
2026-09-16	16.33	16.27	-0.08	-0.49%	16.06	16.38	49897	8114	0.23%
2026-09-15	16.48	16.35	-0.13	-0.79%	16.28	16.59	39659	6506	0.19%
2026-09-14	16.45	16.48	0.21	1.29%	16.12	16.71	54024	8878	0.25%
2026-09-11	16.45	16.27	-0.23	-1.39%	16.08	16.48	82440	13422	0.39%
2026-09-10	16.90	16.50	-0.54	-3.17%	16.49	16.95	60575	10110	0.28%
2026-09-09	17.06	17.04	-0.04	-0.23%	16.97	17.30	42792	7308	0.20%
2026-09-08	17.05	17.08	-0.01	-0.06%	16.96	17.38	66337	11369	0.31%
2026-09-07	16.84	17.09	0.33	1.97%	16.71	17.26	92765	15844	0.44%
2026-09-04	16.57	16.76	0.18	1.09%	16.57	16.97	64500	10849	0.30%
2026-09-03	16.89	16.58	-0.18	-1.07%	16.42	16.91	63301	10542	0.30%
2026-09-02	17.00	16.76	-0.28	-1.64%	16.68	17.04	66879	11232	0.31%
2026-09-01	16.66	17.04	0.31	1.85%	16.58	17.17	109518	18501	0.51%
2026-08-31	17.28	16.73	-0.72	-4.13%	16.59	17.40	210494	35371	0.99%
2026-08-28	17.41	17.45	-0.02	-0.11%	17.36	17.56	51223	8954	0.24%
2026-08-27	17.54	17.47	-0.14	-0.80%	17.21	17.59	67118	11665	0.31%
2026-08-26	17.60	17.61	0.01	0.06%	17.53	17.89	65812	11663	0.31%
2026-08-25	17.73	17.60	-0.03	-0.17%	17.52	17.75	53220	9375	0.25%
2026-08-24	17.72	17.63	-0.39	-2.16%	17.55	18.13	73660	13077	0.35%
2026-08-21	18.06	18.02	0.16	0.90%	17.84	18.45	96852	17506	0.45%
2026-08-20	17.89	17.86	0.04	0.22%	17.81	18.04	62563	11203	0.29%
2026-08-19	18.10	17.82	-0.44	-2.41%	17.66	18.25	121352	21732	0.57%
2026-08-18	18.29	18.26	-0.35	-1.88%	18.17	18.59	111313	20414	0.52%
2026-08-17	18.87	18.61	0.08	0.43%	18.50	19.15	115339	21605	0.54%
2026-08-14	18.32	18.53	0.21	1.15%	18.18	18.80	85647	15783	0.40%
2026-08-13	18.81	18.32	-0.74	-3.88%	18.31	18.99	138169	25710	0.65%
2026-08-12	18.68	19.06	0.30	1.60%	18.59	19.23	136977	25929	0.64%
2026-08-11	18.70	18.76	-0.05	-0.27%	18.43	18.95	100248	18763	0.47%
2026-08-10	18.93	18.81	-0.16	-0.84%	18.61	19.18	140013	26352	0.66%
2026-08-07	19.50	18.97	0.30	1.61%	18.82	19.87	234516	45276	1.10%
2026-08-06	19.20	18.67	-0.47	-2.46%	18.52	19.20	154836	29048	0.73%
2026-08-05	19.15	19.14	-0.12	-0.62%	18.98	19.30	126582	24226	0.59%
2026-08-04	19.46	19.26	-0.32	-1.63%	19.12	19.75	168487	32623	0.79%
2026-08-03	18.50	19.58	1.45	8.00%	18.35	19.86	262052	50420	1.23%
2026-07-31	18.31	18.13	-0.19	-1.04%	17.93	18.60	142944	25884	0.67%
2026-07-30	17.50	18.32	0.68	3.85%	17.46	18.55	186863	34115	0.87%
2026-07-29	17.00	17.64	0.47	2.74%	17.00	17.95	128959	22738	0.60%
2026-07-28	16.73	17.17	0.20	1.18%	16.72	17.21	73830	12603	0.34%
2026-07-27	16.80	16.97	0.25	1.50%	16.65	17.10	61509	10419	0.29%
2026-07-24	17.27	16.72	-0.73	-4.18%	16.72	17.38	91325	15552	0.43%
2026-07-23	16.71	17.45	0.63	3.75%	16.65	17.56	138090	23735	0.64%
2026-07-22	16.56	16.82	0.23	1.39%	16.30	16.85	107929	17935	0.50%
2026-07-21	16.45	16.59	-0.02	-0.12%	16.37	16.75	116795	19336	0.54%
2026-07-20	15.73	16.61	0.81	5.13%	15.72	16.85	137638	22235	0.64%
2026-07-17	15.85	15.80	0.00	0.00%	15.65	16.10	112509	17834	0.52%
2026-07-16	15.96	15.80	-0.01	-0.06%	15.64	15.98	79524	12573	0.37%
2026-07-15	15.59	15.81	0.18	1.15%	15.50	16.11	86459	13721	0.40%
2026-07-14	15.54	15.63	0.09	0.58%	15.41	15.74	92189	14330	0.43%
2026-07-13	16.50	15.54	-0.98	-5.93%	15.39	16.50	135460	21401	0.63%
2026-07-10	16.37	16.52	0.32	1.98%	16.30	17.00	142216	23777	0.66%
2026-07-09	16.07	16.20	0.14	0.87%	15.67	16.28	135974	21758	0.63%
2026-07-08	17.02	16.06	-0.90	-5.31%	16.04	17.05	145333	23901	0.68%
2026-07-07	17.08	16.96	0.01	0.06%	16.92	17.22	96858	16499	0.45%
2026-07-06	17.09	16.95	-0.21	-1.22%	16.92	17.34	97988	16731	0.46%
2026-07-03	17.53	17.16	-0.33	-1.89%	17.15	17.68	124696	21550	0.58%
2026-07-02	17.89	17.49	-0.49	-2.73%	17.48	17.93	175551	31022	0.82%
2026-07-01	17.35	17.98	0.55	3.16%	17.15	18.30	179730	31849	0.84%
2026-06-30	17.37	17.43	0.18	1.04%	17.22	17.60	142433	24767	0.66%
2026-06-29	17.34	17.25	-0.21	-1.20%	17.07	17.59	148126	25588	0.69%
2026-06-26	17.77	17.46	-0.33	-1.85%	17.46	18.36	164476	29314	0.77%
2026-06-25	17.96	17.79	-0.21	-1.17%	17.55	18.27	185009	32943	0.86%
2026-06-24	18.99	18.00	-0.92	-4.86%	17.77	18.99	236555	42879	1.10%
2026-06-23	19.51	18.92	-0.97	-4.88%	18.80	19.69	224304	42920	1.05%
2026-06-22	19.33	19.89	0.69	3.59%	18.83	20.13	281252	54654	1.31%
2026-06-18	19.69	19.20	-0.77	-3.86%	19.15	20.15	235667	46104	1.10%
2026-06-17	20.63	19.97	-1.05	-5.00%	19.76	20.70	311684	62538	1.45%
2026-06-16	20.75	21.02	0.10	0.48%	20.34	21.30	295861	61704	1.38%
2026-06-15	20.35	20.92	-0.03	-0.14%	20.01	21.37	349247	71849	1.63%
2026-06-12	22.49	20.95	-0.96	-4.38%	20.78	23.06	457385	99460	2.13%
2026-06-11	20.51	21.91	1.78	8.84%	20.51	22.05	439770	93978	2.05%
2026-06-10	20.00	20.13	-0.30	-1.47%	19.25	20.37	269437	53192	1.26%
2026-06-09	21.11	20.43	-0.45	-2.16%	20.11	21.20	242984	49699	1.13%