中远海能 sh.600026
22.80
+0.80%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 23.20 | 23.20 | 22.26 | 22.80 | +0.80% | 13.60 | 1.57% |
| 2026-05-21 | 22.63 | 23.85 | 22.47 | 22.62 | -0.09% | 18.85 | 2.12% |
| 2026-05-20 | 21.49 | 22.80 | 21.49 | 22.64 | +4.38% | 12.79 | 1.51% |
| 2026-05-19 | 21.80 | 22.22 | 21.46 | 21.69 | +0.98% | 9.64 | 1.16% |
| 2026-05-18 | 21.41 | 21.70 | 20.82 | 21.48 | -1.78% | 11.15 | 1.37% |
| 2026-05-15 | 22.60 | 23.00 | 21.62 | 21.87 | -4.12% | 13.68 | 1.62% |
| 2026-05-14 | 22.10 | 23.46 | 21.81 | 22.81 | +1.60% | 20.49 | 2.35% |
| 2026-05-13 | 22.05 | 22.82 | 22.05 | 22.45 | +1.35% | 11.96 | 1.39% |
| 2026-05-12 | 22.22 | 22.90 | 22.05 | 22.15 | -1.03% | 10.57 | 1.24% |
| 2026-05-11 | 23.00 | 23.00 | 21.74 | 22.38 | -4.44% | 19.75 | 2.33% |
| 2026-05-08 | 22.25 | 23.66 | 22.25 | 23.42 | +3.22% | 23.84 | 2.69% |
| 2026-05-07 | 22.20 | 23.62 | 22.11 | 22.69 | +1.66% | 22.99 | 2.64% |
| 2026-05-06 | 22.00 | 22.48 | 21.01 | 22.32 | +3.38% | 22.98 | 2.75% |
| 2026-04-30 | 21.33 | 21.75 | 20.90 | 21.59 | -0.69% | 11.74 | 1.43% |
| 2026-04-29 | 21.30 | 21.80 | 21.20 | 21.74 | +3.28% | 14.59 | 1.77% |
| 2026-04-28 | 21.66 | 21.70 | 20.60 | 21.05 | -2.09% | 15.30 | 1.90% |
| 2026-04-27 | 21.57 | 21.84 | 21.05 | 21.50 | +1.13% | 10.75 | 1.31% |
| 2026-04-24 | 21.35 | 21.57 | 21.07 | 21.26 | -0.89% | 9.95 | 1.22% |
| 2026-04-23 | 21.55 | 21.68 | 21.15 | 21.45 | -2.05% | 13.24 | 1.62% |
| 2026-04-22 | 22.20 | 22.43 | 21.14 | 21.90 | -2.19% | 20.85 | 2.52% |