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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.18 | 10.26 | 10.11 | 10.25 | +0.59% | 3.50 | 0.99% |
| 2025-07-21 | 10.05 | 10.19 | 9.99 | 10.19 | +1.29% | 3.58 | 1.02% |
| 2025-07-18 | 10.04 | 10.08 | 10.04 | 10.06 | 0.00% | 1.87 | 0.53% |
| 2025-07-17 | 10.09 | 10.10 | 10.03 | 10.06 | +0.20% | 1.76 | 0.50% |
| 2025-07-16 | 10.03 | 10.07 | 10.03 | 10.04 | -0.19% | 1.24 | 0.35% |
| 2025-07-15 | 10.12 | 10.12 | 10.01 | 10.06 | -0.39% | 2.47 | 0.69% |
| 2025-07-14 | 10.13 | 10.14 | 10.09 | 10.10 | -0.10% | 1.86 | 0.52% |
| 2025-07-11 | 10.07 | 10.16 | 10.05 | 10.11 | +0.39% | 3.27 | 0.91% |
| 2025-07-10 | 10.05 | 10.09 | 10.03 | 10.07 | +0.19% | 2.30 | 0.65% |
| 2025-07-09 | 10.05 | 10.09 | 10.04 | 10.05 | -0.10% | 1.96 | 0.55% |
| 2025-07-08 | 10.06 | 10.09 | 10.01 | 10.06 | +0.10% | 2.55 | 0.72% |
| 2025-07-07 | 10.07 | 10.08 | 10.01 | 10.05 | -0.29% | 1.60 | 0.45% |
| 2025-07-04 | 10.09 | 10.10 | 10.07 | 10.08 | -0.29% | 1.86 | 0.52% |
| 2025-07-03 | 10.18 | 10.18 | 10.07 | 10.11 | -0.29% | 2.40 | 0.67% |
| 2025-07-02 | 10.11 | 10.18 | 10.11 | 10.14 | +0.39% | 2.92 | 0.81% |
| 2025-07-01 | 10.09 | 10.12 | 10.06 | 10.10 | -0.19% | 1.99 | 0.56% |
| 2025-06-30 | 10.06 | 10.12 | 10.05 | 10.12 | +0.29% | 2.66 | 0.74% |
| 2025-06-27 | 10.11 | 10.12 | 10.02 | 10.09 | -0.48% | 3.27 | 0.92% |
| 2025-06-26 | 10.19 | 10.22 | 10.13 | 10.14 | -0.48% | 4.54 | 1.26% |
| 2025-06-25 | 10.19 | 10.23 | 10.11 | 10.19 | -0.95% | 6.00 | 1.66% |