大连热电（600719）历史行情
以下为大连热电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 8.290 | 7.920 | 8.360 | 7.900 | -0.460 | -5.489% | 20.37万 | 0.00亿 | 0.000% |
| 2026-10-09 | 8.180 | 8.380 | 8.470 | 7.910 | -0.010 | -0.119% | 35.30万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.460 | 8.390 | 8.610 | 8.330 | -0.330 | -3.784% | 47.85万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.290 | 8.720 | 9.000 | 8.150 | 0.540 | 6.601% | 6,674.89万 | 5.86亿 | 16.498% |
| 2026-10-06 | 8.290 | 8.720 | 9.000 | 8.150 | 0.540 | 6.601% | 6,674.89万 | 5.86亿 | 16.498% |
| 2026-10-05 | 8.290 | 8.720 | 9.000 | 8.150 | 0.540 | 6.601% | 6,674.89万 | 5.86亿 | 16.498% |
| 2026-10-02 | 8.290 | 8.720 | 9.000 | 8.150 | 0.540 | 6.601% | 6,674.89万 | 5.86亿 | 16.498% |
| 2026-10-01 | 8.290 | 8.720 | 9.000 | 8.150 | 0.540 | 6.601% | 6,674.89万 | 5.86亿 | 16.498% |
| 2026-09-30 | 8.290 | 8.720 | 9.000 | 8.150 | 0.540 | 6.601% | 66.75万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.540 | 8.180 | 8.360 | 7.490 | 0.340 | 4.337% | 46.71万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.360 | 7.840 | 8.130 | 7.310 | 0.450 | 6.089% | 42.74万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.510 | 7.390 | 7.630 | 7.370 | -0.200 | -2.635% | 1,590.53万 | 1.19亿 | 3.931% |
| 2026-09-24 | 7.510 | 7.390 | 7.630 | 7.370 | -0.200 | -2.635% | 15.91万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.030 | 7.590 | 8.030 | 7.530 | -0.480 | -5.948% | 28.45万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.140 | 8.070 | 8.350 | 8.020 | -0.100 | -1.224% | 20.98万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.340 | 8.170 | 8.430 | 8.140 | -0.250 | -2.969% | 38.23万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.640 | 8.420 | 8.420 | 7.640 | 0.770 | 10.065% | 41.12万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.630 | 7.650 | 7.760 | 7.370 | 0.010 | 0.131% | 17.51万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.700 | 7.640 | 7.880 | 7.590 | -0.050 | -0.650% | 13.45万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.790 | 7.690 | 7.900 | 7.550 | -0.180 | -2.287% | 19.39万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.630 | 7.870 | 7.910 | 7.570 | 0.250 | 3.281% | 23.65万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.560 | 7.620 | 7.690 | 7.360 | 0.000 | 0.000% | 16.92万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.720 | 7.620 | 7.730 | 7.520 | -0.120 | -1.550% | 14.47万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.640 | 7.740 | 7.780 | 7.570 | 0.090 | 1.176% | 13.87万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.510 | 7.650 | 7.760 | 7.510 | 0.050 | 0.658% | 10.24万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.470 | 7.600 | 7.600 | 7.320 | 0.150 | 2.013% | 9.93万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.320 | 7.450 | 7.610 | 7.290 | 0.170 | 2.335% | 15.85万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.260 | 7.280 | 7.400 | 7.240 | -0.030 | -0.410% | 9.77万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.210 | 7.310 | 7.370 | 7.170 | 0.070 | 0.967% | 10.78万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.170 | 7.240 | 7.280 | 7.160 | 0.080 | 1.117% | 8.24万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.190 | 7.160 | 7.240 | 7.020 | -0.060 | -0.831% | 6.35万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.100 | 7.220 | 7.290 | 7.070 | 0.120 | 1.690% | 9.48万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.080 | 7.100 | 7.120 | 7.000 | 0.000 | 0.000% | 6.91万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.890 | 7.100 | 7.130 | 6.870 | 0.160 | 2.305% | 11.44万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.850 | 6.940 | 6.980 | 6.720 | 0.040 | 0.580% | 7.52万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.060 | 6.900 | 7.070 | 6.810 | -0.140 | -1.989% | 7.54万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.900 | 7.040 | 7.100 | 6.900 | -0.010 | -0.142% | 7.05万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.910 | 7.050 | 7.380 | 6.910 | 0.150 | 2.174% | 16.06万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.190 | 6.900 | 7.310 | 6.870 | -0.300 | -4.167% | 11.45万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.370 | 7.200 | 7.430 | 7.180 | -0.200 | -2.703% | 12.29万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.440 | 7.400 | 7.510 | 7.360 | -0.110 | -1.465% | 9.66万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.840 | 7.510 | 7.840 | 7.410 | -0.290 | -3.718% | 15.69万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.860 | 7.800 | 7.910 | 7.700 | -0.080 | -1.015% | 13.59万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.700 | 7.880 | 8.080 | 7.670 | 0.190 | 2.471% | 17.52万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.810 | 7.690 | 7.810 | 7.660 | -0.120 | -1.536% | 9.44万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.660 | 7.810 | 7.810 | 7.560 | 0.160 | 2.092% | 12.70万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.620 | 7.650 | 7.650 | 7.420 | 0.030 | 0.394% | 11.75万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.590 | 7.620 | 7.620 | 7.420 | 0.030 | 0.395% | 12.97万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.530 | 7.590 | 7.640 | 7.490 | 0.060 | 0.797% | 14.59万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.490 | 7.530 | 7.610 | 7.440 | 0.010 | 0.133% | 17.30万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.150 | 7.520 | 7.600 | 7.120 | 0.420 | 5.915% | 24.32万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.940 | 7.100 | 7.200 | 6.910 | 0.190 | 2.750% | 15.66万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.060 | 6.910 | 7.230 | 6.850 | -0.200 | -2.813% | 12.92万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.070 | 7.110 | 7.180 | 6.940 | -0.020 | -0.281% | 13.80万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.080 | 7.130 | 7.180 | 7.010 | 0.050 | 0.706% | 11.80万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.690 | 7.080 | 7.090 | 6.650 | 0.260 | 3.812% | 14.96万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.240 | 6.820 | 7.280 | 6.800 | -0.420 | -5.801% | 19.61万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.930 | 7.240 | 7.290 | 6.870 | 0.190 | 2.695% | 24.11万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.730 | 7.050 | 7.230 | 6.690 | 0.190 | 2.770% | 25.24万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.220 | 6.860 | 7.230 | 6.620 | -0.490 | -6.667% | 30.11万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.800 | 7.350 | 7.380 | 6.780 | 0.440 | 6.368% | 29.30万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.960 | 6.910 | 7.190 | 6.840 | -0.080 | -1.144% | 18.98万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.130 | 6.990 | 7.180 | 6.940 | -0.150 | -2.101% | 10.03万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.190 | 7.140 | 7.390 | 7.080 | -0.050 | -0.695% | 12.52万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.210 | 7.190 | 7.300 | 7.030 | -0.100 | -1.372% | 13.83万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.660 | 7.290 | 7.690 | 7.270 | -0.500 | -6.418% | 16.54万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.530 | 7.790 | 8.050 | 7.410 | 0.250 | 3.316% | 21.75万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.330 | 7.540 | 7.600 | 7.260 | 0.200 | 2.725% | 13.86万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.490 | 7.340 | 7.490 | 7.260 | -0.130 | -1.740% | 11.90万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.780 | 7.470 | 7.950 | 7.460 | -0.290 | -3.737% | 16.58万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.740 | 7.760 | 7.800 | 7.510 | 0.020 | 0.258% | 14.63万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.730 | 7.740 | 7.860 | 7.510 | -0.010 | -0.129% | 16.05万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.020 | 7.750 | 8.200 | 7.740 | -0.310 | -3.846% | 21.30万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.820 | 8.060 | 8.380 | 7.760 | 0.350 | 4.540% | 30.32万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.720 | 7.710 | 7.760 | 7.400 | -0.170 | -2.157% | 25.99万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.260 | 7.880 | 8.410 | 7.670 | -0.640 | -7.512% | 35.86万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.220 | 8.520 | 9.090 | 8.220 | 0.050 | 0.590% | 35.38万 | 0.00亿 | 0.000% |
| 2026-06-25 | 9.290 | 8.470 | 9.300 | 8.470 | -0.940 | -9.989% | 49.72万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.920 | 9.410 | 9.920 | 9.100 | -0.480 | -4.853% | 63.33万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.990 | 9.890 | 9.890 | 8.910 | 0.900 | 10.011% | 69.17万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.900 | 8.990 | 9.450 | 8.670 | 0.070 | 0.785% | 39.37万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.740 | 8.920 | 9.150 | 8.540 | 0.180 | 2.059% | 32.40万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.720 | 8.740 | 8.880 | 8.450 | 0.030 | 0.344% | 23.44万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.740 | 8.710 | 8.800 | 8.420 | -0.030 | -0.343% | 22.52万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.570 | 8.740 | 8.980 | 8.450 | 0.120 | 1.392% | 27.38万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.860 | 8.620 | 9.000 | 8.620 | -0.120 | -1.373% | 26.02万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.050 | 8.740 | 9.120 | 8.630 | -0.490 | -5.309% | 38.92万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.100 | 9.230 | 9.660 | 8.950 | 0.180 | 1.989% | 56.81万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.410 | 9.050 | 9.050 | 8.180 | 0.820 | 9.964% | 25.02万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.300 | 8.230 | 8.680 | 8.120 | -0.300 | -3.517% | 26.46万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.000 | 8.530 | 9.080 | 8.430 | -0.440 | -4.905% | 33.35万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.230 | 8.970 | 9.280 | 8.870 | -0.220 | -2.394% | 34.79万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.290 | 9.190 | 9.440 | 8.990 | -0.100 | -1.076% | 42.19万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.530 | 9.290 | 9.530 | 9.000 | -0.430 | -4.424% | 42.39万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.480 | 9.720 | 9.760 | 8.920 | 0.080 | 0.830% | 51.58万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.300 | 9.640 | 10.020 | 9.280 | 0.050 | 0.521% | 61.36万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.780 | 9.590 | 10.170 | 9.450 | -0.560 | -5.517% | 67.33万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.460 | 10.150 | 10.370 | 9.180 | 0.320 | 3.255% | 88.42万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.080 | 9.830 | 10.110 | 8.890 | 0.630 | 6.848% | 85.34万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.150 | 9.200 | 9.500 | 8.840 | 0.330 | 3.720% | 79.75万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.060 | 8.870 | 8.870 | 8.040 | 0.810 | 10.050% | 42.63万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.180 | 8.060 | 8.460 | 8.040 | -0.280 | -3.357% | 40.00万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.900 | 8.340 | 8.900 | 8.270 | -0.610 | -6.816% | 48.96万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.950 | 8.950 | 9.010 | 8.630 | 0.020 | 0.224% | 45.58万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.100 | 8.930 | 9.240 | 8.800 | -0.260 | -2.829% | 49.55万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.150 | 9.190 | 9.600 | 8.800 | -0.560 | -5.744% | 83.34万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.330 | 9.750 | 10.640 | 9.750 | -1.080 | -9.972% | 90.07万 | 0.00亿 | 0.000% |
| 2026-05-13 | 11.000 | 10.830 | 11.680 | 10.500 | 0.210 | 1.977% | 142.41万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.370 | 10.620 | 10.620 | 9.150 | 0.970 | 10.052% | 104.69万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.060 | 9.650 | 9.890 | 8.820 | 0.560 | 6.161% | 98.25万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.590 | 9.090 | 10.300 | 9.050 | -0.290 | -3.092% | 109.44万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.850 | 9.380 | 9.380 | 8.730 | 0.850 | 9.965% | 51.36万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.750 | 8.530 | 8.530 | 7.750 | 0.780 | 10.065% | 42.01万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.660 | 7.750 | 7.840 | 7.560 | 0.050 | 0.649% | 27.46万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.540 | 7.700 | 7.900 | 7.400 | 0.090 | 1.183% | 37.70万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.450 | 7.610 | 7.670 | 7.360 | 0.140 | 1.874% | 32.97万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.290 | 7.470 | 7.500 | 7.170 | 0.090 | 1.220% | 18.91万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.360 | 7.380 | 7.690 | 7.240 | 0.020 | 0.272% | 22.93万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.370 | 7.360 | 7.760 | 7.350 | -0.110 | -1.473% | 18.08万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.330 | 7.470 | 7.490 | 7.250 | 0.180 | 2.469% | 21.67万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.460 | 7.290 | 7.470 | 7.270 | -0.160 | -2.148% | 20.99万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.390 | 7.450 | 7.590 | 7.300 | 0.070 | 0.949% | 28.33万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.470 | 7.380 | 7.570 | 7.270 | 0.050 | 0.682% | 39.99万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.660 | 7.330 | 7.330 | 6.570 | 0.670 | 10.060% | 31.73万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.800 | 6.660 | 6.800 | 6.650 | 0.000 | 0.000% | 8.35万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.970 | 6.750 | 7.000 | 6.700 | -0.210 | -3.017% | 13.06万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.890 | 6.960 | 7.170 | 6.760 | 0.000 | 0.000% | 15.89万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.680 | 6.890 | 6.950 | 6.600 | 0.000 | 0.000% | 18.24万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.660 | 6.660 | 6.660 | 6.520 | 0.000 | 0.000% | 10.27万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.650 | 6.660 | 6.700 | 6.530 | 0.000 | 0.000% | 10.57万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.280 | 6.510 | 6.550 | 6.180 | 0.000 | 0.000% | 14.48万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.640 | 6.280 | 6.710 | 6.280 | 0.000 | 0.000% | 17.31万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.850 | 6.670 | 7.040 | 6.630 | 0.000 | 0.000% | 20.81万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.010 | 6.840 | 7.050 | 6.700 | 0.000 | 0.000% | 24.84万 | 0.00亿 | 0.000% |