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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.09 | 10.11 | 10.06 | 10.11 | +0.20% | 2.38 | 0.68% |
| 2025-08-18 | 10.08 | 10.12 | 10.07 | 10.09 | +0.10% | 2.57 | 0.73% |
| 2025-08-15 | 10.07 | 10.10 | 10.05 | 10.08 | +0.10% | 2.10 | 0.60% |
| 2025-08-14 | 10.15 | 10.17 | 10.06 | 10.07 | -0.59% | 2.37 | 0.67% |
| 2025-08-13 | 10.20 | 10.20 | 10.12 | 10.13 | -0.59% | 2.97 | 0.84% |
| 2025-08-12 | 10.17 | 10.24 | 10.16 | 10.19 | +0.20% | 2.06 | 0.58% |
| 2025-08-11 | 10.21 | 10.24 | 10.13 | 10.17 | -0.49% | 2.47 | 0.70% |
| 2025-08-08 | 10.26 | 10.34 | 10.22 | 10.22 | -0.29% | 2.73 | 0.77% |
| 2025-08-07 | 10.32 | 10.33 | 10.20 | 10.25 | -0.49% | 1.97 | 0.55% |
| 2025-08-06 | 10.15 | 10.31 | 10.11 | 10.30 | +1.58% | 4.06 | 1.14% |
| 2025-08-05 | 10.12 | 10.16 | 10.09 | 10.14 | +0.40% | 1.48 | 0.42% |
| 2025-08-04 | 10.07 | 10.10 | 10.03 | 10.10 | +0.30% | 1.51 | 0.43% |
| 2025-08-01 | 10.08 | 10.11 | 10.06 | 10.07 | 0.00% | 2.00 | 0.57% |
| 2025-07-31 | 10.19 | 10.20 | 10.06 | 10.07 | -1.47% | 3.14 | 0.89% |
| 2025-07-30 | 10.15 | 10.26 | 10.14 | 10.22 | +0.59% | 2.82 | 0.79% |
| 2025-07-29 | 10.17 | 10.22 | 10.14 | 10.16 | -0.20% | 2.15 | 0.61% |
| 2025-07-28 | 10.38 | 10.39 | 10.17 | 10.18 | -1.93% | 4.18 | 1.18% |
| 2025-07-25 | 10.38 | 10.46 | 10.34 | 10.38 | +0.10% | 3.93 | 1.09% |
| 2025-07-24 | 10.30 | 10.38 | 10.25 | 10.37 | +1.17% | 4.00 | 1.11% |
| 2025-07-23 | 10.26 | 10.36 | 10.22 | 10.25 | 0.00% | 4.06 | 1.14% |