大全能源（688303）历史行情

以下为大全能源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
2026-10-02	15.710	15.990	16.160	15.630	0.290	1.847%	1,122.08万	1.78亿	0.526%
2026-10-01	15.710	15.990	16.160	15.630	0.290	1.847%	1,122.08万	1.78亿	0.526%
2026-09-30	15.710	15.990	16.160	15.630	0.290	1.847%	1,122.08万	0.00亿	0.000%
2026-09-29	15.570	15.700	15.740	15.500	0.200	1.290%	522.49万	0.00亿	0.000%
2026-09-28	15.900	15.500	16.080	15.490	-0.330	-2.085%	718.75万	0.00亿	0.000%
2026-09-27	16.210	15.830	16.270	15.820	-0.420	-2.585%	673.07万	1.08亿	0.316%
2026-09-24	16.210	15.830	16.270	15.820	-0.420	-2.585%	673.07万	0.00亿	0.000%
2026-09-23	16.430	16.250	16.720	16.220	-0.210	-1.276%	1,011.19万	0.00亿	0.000%
2026-09-22	16.430	16.460	16.550	16.210	0.100	0.611%	1,165.03万	0.00亿	0.000%
2026-09-21	16.390	16.360	16.520	16.270	0.020	0.122%	883.45万	0.00亿	0.000%
2026-09-18	16.290	16.340	16.450	16.240	0.240	1.491%	687.37万	0.00亿	0.000%
2026-09-17	16.160	16.100	16.320	16.050	-0.170	-1.045%	428.04万	0.00亿	0.000%
2026-09-16	16.330	16.270	16.380	16.060	-0.080	-0.489%	498.97万	0.00亿	0.000%
2026-09-15	16.480	16.350	16.590	16.280	-0.130	-0.789%	396.59万	0.00亿	0.000%
2026-09-14	16.450	16.480	16.710	16.120	0.210	1.291%	540.24万	0.00亿	0.000%
2026-09-11	16.450	16.270	16.480	16.080	-0.230	-1.394%	824.40万	0.00亿	0.000%
2026-09-10	16.900	16.500	16.950	16.490	-0.540	-3.169%	605.75万	0.00亿	0.000%
2026-09-09	17.060	17.040	17.300	16.970	-0.040	-0.234%	427.92万	0.00亿	0.000%
2026-09-08	17.050	17.080	17.380	16.960	-0.010	-0.059%	663.37万	0.00亿	0.000%
2026-09-07	16.840	17.090	17.260	16.710	0.330	1.969%	927.65万	0.00亿	0.000%
2026-09-04	16.570	16.760	16.970	16.570	0.180	1.086%	645.00万	0.00亿	0.000%
2026-09-03	16.890	16.580	16.910	16.420	-0.180	-1.074%	633.01万	0.00亿	0.000%
2026-09-02	17.000	16.760	17.040	16.680	-0.280	-1.643%	668.79万	0.00亿	0.000%
2026-09-01	16.660	17.040	17.170	16.580	0.310	1.853%	1,095.18万	0.00亿	0.000%
2026-08-31	17.280	16.730	17.400	16.590	-0.720	-4.126%	2,104.94万	0.00亿	0.000%
2026-08-28	17.410	17.450	17.560	17.360	-0.020	-0.114%	512.23万	0.00亿	0.000%
2026-08-27	17.540	17.470	17.590	17.210	-0.140	-0.795%	671.18万	0.00亿	0.000%
2026-08-26	17.600	17.610	17.890	17.530	0.010	0.057%	658.12万	0.00亿	0.000%
2026-08-25	17.730	17.600	17.750	17.520	-0.030	-0.170%	532.21万	0.00亿	0.000%
2026-08-24	17.720	17.630	18.130	17.550	-0.390	-2.164%	736.60万	0.00亿	0.000%
2026-08-21	18.060	18.020	18.450	17.840	0.160	0.896%	968.52万	0.00亿	0.000%
2026-08-20	17.890	17.860	18.040	17.810	0.040	0.224%	625.63万	0.00亿	0.000%
2026-08-19	18.100	17.820	18.250	17.660	-0.440	-2.410%	1,213.52万	0.00亿	0.000%
2026-08-18	18.290	18.260	18.590	18.170	-0.350	-1.881%	1,113.13万	0.00亿	0.000%
2026-08-17	18.870	18.610	19.150	18.500	0.080	0.432%	1,153.39万	0.00亿	0.000%
2026-08-14	18.320	18.530	18.800	18.180	0.210	1.146%	856.47万	0.00亿	0.000%
2026-08-13	18.810	18.320	18.990	18.310	-0.740	-3.882%	1,381.69万	0.00亿	0.000%
2026-08-12	18.680	19.060	19.230	18.590	0.300	1.599%	1,369.77万	0.00亿	0.000%
2026-08-11	18.700	18.760	18.950	18.430	-0.050	-0.266%	1,002.48万	0.00亿	0.000%
2026-08-10	18.930	18.810	19.180	18.610	-0.160	-0.843%	1,400.13万	0.00亿	0.000%
2026-08-07	19.500	18.970	19.870	18.820	0.300	1.607%	2,345.16万	0.00亿	0.000%
2026-08-06	19.200	18.670	19.200	18.520	-0.470	-2.456%	1,548.36万	0.00亿	0.000%
2026-08-05	19.150	19.140	19.300	18.980	-0.120	-0.623%	1,265.82万	0.00亿	0.000%
2026-08-04	19.460	19.260	19.750	19.120	-0.320	-1.634%	1,684.87万	0.00亿	0.000%
2026-08-03	18.500	19.580	19.860	18.350	1.450	7.998%	2,620.52万	0.00亿	0.000%
2026-07-31	18.310	18.130	18.600	17.930	-0.190	-1.037%	1,429.44万	0.00亿	0.000%
2026-07-30	17.500	18.320	18.550	17.460	0.680	3.855%	1,868.63万	0.00亿	0.000%
2026-07-29	17.000	17.640	17.950	17.000	0.470	2.737%	1,289.59万	0.00亿	0.000%
2026-07-28	16.730	17.170	17.210	16.720	0.200	1.179%	738.30万	0.00亿	0.000%
2026-07-27	16.800	16.970	17.100	16.650	0.250	1.495%	615.09万	0.00亿	0.000%
2026-07-24	17.270	16.720	17.380	16.720	-0.730	-4.183%	913.25万	0.00亿	0.000%
2026-07-23	16.710	17.450	17.560	16.650	0.630	3.746%	1,380.90万	0.00亿	0.000%
2026-07-22	16.560	16.820	16.850	16.300	0.230	1.386%	1,079.29万	0.00亿	0.000%
2026-07-21	16.450	16.590	16.750	16.370	-0.020	-0.120%	1,167.95万	0.00亿	0.000%
2026-07-20	15.730	16.610	16.850	15.720	0.810	5.127%	1,376.38万	0.00亿	0.000%
2026-07-17	15.850	15.800	16.100	15.650	0.000	0.000%	1,125.09万	0.00亿	0.000%
2026-07-16	15.960	15.800	15.980	15.640	-0.010	-0.063%	795.24万	0.00亿	0.000%
2026-07-15	15.590	15.810	16.110	15.500	0.180	1.152%	864.59万	0.00亿	0.000%
2026-07-14	15.540	15.630	15.740	15.410	0.090	0.579%	921.89万	0.00亿	0.000%
2026-07-13	16.500	15.540	16.500	15.390	-0.980	-5.932%	1,354.60万	0.00亿	0.000%
2026-07-10	16.370	16.520	17.000	16.300	0.320	1.975%	1,422.16万	0.00亿	0.000%
2026-07-09	16.070	16.200	16.280	15.670	0.140	0.872%	1,359.74万	0.00亿	0.000%
2026-07-08	17.020	16.060	17.050	16.040	-0.900	-5.307%	1,453.33万	0.00亿	0.000%
2026-07-07	17.080	16.960	17.220	16.920	0.010	0.059%	968.58万	0.00亿	0.000%
2026-07-06	17.090	16.950	17.340	16.920	-0.210	-1.224%	979.88万	0.00亿	0.000%
2026-07-03	17.530	17.160	17.680	17.150	-0.330	-1.887%	1,246.96万	0.00亿	0.000%
2026-07-02	17.890	17.490	17.930	17.480	-0.490	-2.725%	1,755.51万	0.00亿	0.000%
2026-07-01	17.350	17.980	18.300	17.150	0.550	3.155%	1,797.30万	0.00亿	0.000%
2026-06-30	17.370	17.430	17.600	17.220	0.180	1.043%	1,424.33万	0.00亿	0.000%
2026-06-29	17.340	17.250	17.590	17.070	-0.210	-1.203%	1,481.26万	0.00亿	0.000%
2026-06-26	17.770	17.460	18.360	17.460	-0.330	-1.855%	1,644.76万	0.00亿	0.000%
2026-06-25	17.960	17.790	18.270	17.550	-0.210	-1.167%	1,850.09万	0.00亿	0.000%
2026-06-24	18.990	18.000	18.990	17.770	-0.920	-4.863%	2,365.55万	0.00亿	0.000%
2026-06-23	19.510	18.920	19.690	18.800	-0.970	-4.877%	2,243.04万	0.00亿	0.000%
2026-06-22	19.330	19.890	20.130	18.830	0.690	3.594%	2,812.52万	0.00亿	0.000%
2026-06-18	19.690	19.200	20.150	19.150	-0.770	-3.856%	2,356.67万	0.00亿	0.000%
2026-06-17	20.630	19.970	20.700	19.760	-1.050	-4.995%	3,116.84万	0.00亿	0.000%
2026-06-16	20.750	21.020	21.300	20.340	0.100	0.478%	2,958.61万	0.00亿	0.000%
2026-06-15	20.350	20.920	21.370	20.010	-0.030	-0.143%	3,492.47万	0.00亿	0.000%
2026-06-12	22.490	20.950	23.060	20.780	-0.960	-4.382%	4,573.85万	0.00亿	0.000%
2026-06-11	20.510	21.910	22.050	20.510	1.780	8.843%	4,397.70万	0.00亿	0.000%
2026-06-10	20.000	20.130	20.370	19.250	-0.300	-1.468%	2,694.37万	0.00亿	0.000%
2026-06-09	21.110	20.430	21.200	20.110	-0.450	-2.155%	2,429.84万	0.00亿	0.000%
2026-06-08	20.320	20.880	22.660	20.320	0.470	2.303%	4,719.20万	0.00亿	0.000%
2026-06-05	22.190	20.410	22.380	20.310	-2.050	-9.127%	5,366.20万	0.00亿	0.000%
2026-06-04	19.160	22.460	22.460	19.150	3.740	19.979%	5,119.66万	0.00亿	0.000%
2026-06-03	18.700	18.720	19.070	18.450	-0.060	-0.319%	1,322.19万	0.00亿	0.000%
2026-06-02	19.540	18.780	19.620	18.460	-0.770	-3.939%	1,776.02万	0.00亿	0.000%
2026-06-01	19.450	19.550	19.930	19.250	0.080	0.411%	2,004.20万	0.00亿	0.000%
2026-05-29	19.400	19.470	20.500	18.900	0.060	0.309%	2,739.27万	0.00亿	0.000%
2026-05-28	19.290	19.410	19.440	18.810	-0.070	-0.359%	1,472.73万	0.00亿	0.000%
2026-05-27	19.650	19.480	20.370	19.140	-0.040	-0.205%	1,858.97万	0.00亿	0.000%
2026-05-26	19.750	19.520	19.950	19.200	-0.370	-1.860%	1,526.58万	0.00亿	0.000%
2026-05-25	20.450	19.890	20.550	19.750	-0.760	-3.680%	1,678.57万	0.00亿	0.000%
2026-05-22	20.440	20.650	20.810	20.030	0.300	1.474%	1,475.23万	0.00亿	0.000%
2026-05-21	21.730	20.350	22.180	20.310	-1.140	-5.305%	1,838.95万	0.00亿	0.000%
2026-05-20	21.020	21.490	21.960	20.940	0.270	1.272%	1,980.73万	0.00亿	0.000%
2026-05-19	21.230	21.220	21.540	20.700	-0.160	-0.748%	1,319.18万	0.00亿	0.000%
2026-05-18	21.020	21.380	21.590	20.710	0.190	0.897%	1,532.07万	0.00亿	0.000%
2026-05-15	22.300	21.190	22.500	20.790	-1.170	-5.233%	2,674.07万	0.00亿	0.000%
2026-05-14	23.320	22.360	23.510	22.330	-0.730	-3.162%	1,977.26万	0.00亿	0.000%
2026-05-13	22.200	23.090	23.220	22.150	0.790	3.543%	2,069.71万	0.00亿	0.000%
2026-05-12	22.800	22.300	23.040	22.280	-0.630	-2.747%	1,857.46万	0.00亿	0.000%
2026-05-11	22.510	22.930	23.150	22.500	0.240	1.058%	1,659.06万	0.00亿	0.000%
2026-05-08	22.500	22.690	22.920	22.360	-0.280	-1.219%	1,862.75万	0.00亿	0.000%
2026-05-07	22.660	22.970	23.610	22.550	0.710	3.190%	2,838.92万	0.00亿	0.000%
2026-05-06	22.300	22.260	22.650	22.160	0.010	0.045%	1,973.88万	0.00亿	0.000%
2026-04-30	22.210	22.250	22.490	21.550	-0.710	-3.092%	2,471.54万	0.00亿	0.000%
2026-04-29	22.110	22.960	23.060	21.910	0.690	3.098%	1,770.63万	0.00亿	0.000%
2026-04-28	22.430	22.270	22.780	22.140	-0.290	-1.285%	1,240.20万	0.00亿	0.000%
2026-04-27	22.460	22.560	22.700	22.120	-0.340	-1.485%	1,358.10万	0.00亿	0.000%
2026-04-24	23.220	22.900	23.430	22.610	-0.440	-1.885%	2,136.59万	0.00亿	0.000%
2026-04-23	23.870	23.340	24.300	22.920	0.050	0.215%	2,876.25万	0.00亿	0.000%
2026-04-22	22.900	23.290	23.680	22.610	0.070	0.301%	2,033.76万	0.00亿	0.000%
2026-04-21	23.990	23.220	24.830	23.090	-0.060	-0.258%	2,769.26万	0.00亿	0.000%
2026-04-20	22.350	23.280	23.860	22.100	1.040	4.676%	2,431.72万	0.00亿	0.000%
2026-04-17	22.350	22.240	22.500	22.070	-0.350	-1.549%	1,354.13万	0.00亿	0.000%
2026-04-16	22.160	22.590	22.770	22.010	0.690	3.151%	1,677.69万	0.00亿	0.000%
2026-04-15	22.040	21.900	22.220	21.800	-0.100	-0.455%	1,217.53万	0.00亿	0.000%
2026-04-14	22.030	22.000	22.310	21.730	-0.450	-2.004%	2,238.64万	0.00亿	0.000%
2026-04-13	20.870	22.450	23.330	20.680	1.650	7.933%	3,074.73万	0.00亿	0.000%
2026-04-10	20.570	20.800	21.030	20.470	0.380	1.861%	1,020.10万	0.00亿	0.000%
2026-04-09	20.780	20.420	20.780	20.350	-0.470	-2.250%	774.87万	0.00亿	0.000%
2026-04-08	20.540	20.890	20.990	20.420	0.600	2.957%	1,183.60万	0.00亿	0.000%
2026-04-07	20.200	20.290	20.480	20.030	0.000	0.000%	822.22万	0.00亿	0.000%
2026-04-03	20.500	20.260	20.610	20.110	0.000	0.000%	880.14万	0.00亿	0.000%
2026-04-02	20.990	20.640	21.140	20.390	0.000	0.000%	1,127.60万	0.00亿	0.000%
2026-04-01	21.170	21.020	21.310	20.680	0.000	0.000%	1,325.30万	0.00亿	0.000%