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
2026-07-29	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%
2026-06-08	20.32	20.88	0.47	2.30%	20.32	22.66	471920	101536	2.20%
2026-06-05	22.19	20.41	-2.05	-9.13%	20.31	22.38	536620	114916	2.50%
2026-06-04	19.16	22.46	3.74	19.98%	19.15	22.46	511966	110123	2.39%
2026-06-03	18.70	18.72	-0.06	-0.32%	18.45	19.07	132219	24829	0.62%
2026-06-02	19.54	18.78	-0.77	-3.94%	18.46	19.62	177602	33385	0.83%
2026-06-01	19.45	19.55	0.08	0.41%	19.25	19.93	200420	39128	0.93%
2026-05-29	19.40	19.47	0.06	0.31%	18.90	20.50	273927	53894	1.28%
2026-05-28	19.29	19.41	-0.07	-0.36%	18.81	19.44	147273	28215	0.69%
2026-05-27	19.65	19.48	-0.04	-0.20%	19.14	20.37	185897	36444	0.87%
2026-05-26	19.75	19.52	-0.37	-1.86%	19.20	19.95	152658	29722	0.71%
2026-05-25	20.45	19.89	-0.76	-3.68%	19.75	20.55	167857	33478	0.78%
2026-05-22	20.44	20.65	0.30	1.47%	20.03	20.81	147523	30145	0.69%
2026-05-21	21.73	20.35	-1.14	-5.30%	20.31	22.18	183895	38869	0.86%
2026-05-20	21.02	21.49	0.27	1.27%	20.94	21.96	198073	42566	0.92%
2026-05-19	21.23	21.22	-0.16	-0.75%	20.70	21.54	131918	27794	0.61%
2026-05-18	21.02	21.38	0.19	0.90%	20.71	21.59	153207	32582	0.71%
2026-05-15	22.30	21.19	-1.17	-5.23%	20.79	22.50	267407	56789	1.25%
2026-05-14	23.32	22.36	-0.73	-3.16%	22.33	23.51	197726	45266	0.92%
2026-05-13	22.20	23.09	0.79	3.54%	22.15	23.22	206971	47225	0.96%
2026-05-12	22.80	22.30	-0.63	-2.75%	22.28	23.04	185746	41891	0.87%
2026-05-11	22.51	22.93	0.24	1.06%	22.50	23.15	165906	37996	0.77%
2026-05-08	22.50	22.69	-0.28	-1.22%	22.36	22.92	186275	42217	0.87%
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%