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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.52 | 10.60 | 10.09 | 10.28 | -7.73% | 13.59 | 3.71% |
| 2025-06-23 | 11.26 | 11.64 | 11.02 | 11.15 | +3.08% | 15.42 | 3.84% |
| 2025-06-20 | 10.58 | 10.92 | 10.50 | 10.81 | +0.82% | 7.81 | 2.04% |
| 2025-06-19 | 10.55 | 10.77 | 10.40 | 10.73 | -0.36% | 7.74 | 2.06% |
| 2025-06-18 | 11.17 | 11.26 | 10.73 | 10.76 | -1.44% | 9.71 | 2.51% |
| 2025-06-17 | 10.43 | 11.08 | 10.24 | 10.92 | +3.15% | 15.28 | 4.03% |
| 2025-06-16 | 10.58 | 10.76 | 10.36 | 10.59 | +0.56% | 10.27 | 2.73% |
| 2025-06-13 | 10.28 | 10.78 | 10.18 | 10.53 | +6.75% | 15.23 | 4.10% |
| 2025-06-12 | 9.94 | 9.94 | 9.84 | 9.86 | -0.49% | 1.40 | 0.40% |
| 2025-06-11 | 9.90 | 9.92 | 9.87 | 9.91 | +0.10% | 2.09 | 0.59% |
| 2025-06-10 | 9.92 | 9.94 | 9.83 | 9.90 | -0.20% | 1.78 | 0.51% |
| 2025-06-09 | 9.87 | 9.93 | 9.83 | 9.92 | +0.50% | 1.36 | 0.39% |
| 2025-06-06 | 9.83 | 9.92 | 9.83 | 9.87 | +0.30% | 1.03 | 0.29% |
| 2025-06-05 | 9.85 | 9.87 | 9.81 | 9.84 | -0.20% | 1.07 | 0.31% |
| 2025-06-04 | 9.87 | 9.88 | 9.83 | 9.86 | -0.10% | 1.31 | 0.37% |
| 2025-06-03 | 9.85 | 9.93 | 9.82 | 9.87 | -0.20% | 1.22 | 0.35% |
| 2025-05-30 | 9.93 | 9.93 | 9.82 | 9.89 | -0.59% | 1.92 | 0.55% |
| 2025-05-29 | 9.91 | 9.96 | 9.89 | 9.95 | +0.30% | 1.53 | 0.44% |
| 2025-05-28 | 9.90 | 9.99 | 9.87 | 9.92 | 0.00% | 1.20 | 0.34% |
| 2025-05-27 | 9.99 | 9.99 | 9.90 | 9.92 | -0.69% | 0.86 | 0.25% |