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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.90 | 9.99 | 9.87 | 9.99 | +0.99% | 1.32 | 0.37% |
| 2025-05-23 | 9.98 | 10.05 | 9.89 | 9.89 | -1.17% | 1.86 | 0.53% |
| 2025-05-22 | 10.12 | 10.12 | 9.97 | 10.01 | -1.45% | 2.67 | 0.75% |
| 2025-05-21 | 10.16 | 10.22 | 10.11 | 10.16 | -0.38% | 2.17 | 0.60% |
| 2025-05-20 | 10.34 | 10.36 | 10.13 | 10.20 | -1.42% | 3.35 | 0.93% |
| 2025-05-19 | 10.29 | 10.46 | 10.26 | 10.34 | +0.09% | 2.83 | 0.77% |
| 2025-05-16 | 10.44 | 10.49 | 10.29 | 10.33 | -1.68% | 3.13 | 0.85% |
| 2025-05-15 | 10.89 | 10.94 | 10.48 | 10.51 | -2.63% | 6.07 | 1.61% |
| 2025-05-14 | 10.35 | 10.87 | 10.29 | 10.79 | +4.16% | 8.95 | 2.37% |
| 2025-05-13 | 10.56 | 10.60 | 10.27 | 10.36 | +0.47% | 4.03 | 1.09% |
| 2025-05-12 | 10.27 | 10.39 | 10.21 | 10.31 | +1.06% | 2.64 | 0.72% |
| 2025-05-09 | 10.25 | 10.27 | 10.13 | 10.21 | -0.76% | 2.02 | 0.56% |
| 2025-05-08 | 10.38 | 10.38 | 10.27 | 10.28 | -1.69% | 2.62 | 0.72% |
| 2025-05-07 | 10.62 | 10.63 | 10.34 | 10.46 | -0.47% | 2.77 | 0.75% |
| 2025-05-06 | 10.28 | 10.52 | 10.16 | 10.51 | +4.28% | 5.97 | 1.62% |