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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.20 | 22.78 | 22.06 | 22.39 | +0.49% | 13.72 | 1.76% |
| 2026-04-20 | 22.13 | 22.53 | 21.66 | 22.28 | +1.50% | 13.11 | 1.70% |
| 2026-04-17 | 21.88 | 22.02 | 21.20 | 21.95 | -0.18% | 18.74 | 2.49% |
| 2026-04-16 | 22.45 | 22.65 | 21.89 | 21.99 | -1.92% | 14.24 | 1.85% |
| 2026-04-15 | 22.50 | 23.02 | 22.35 | 22.42 | -1.45% | 15.09 | 1.92% |
| 2026-04-14 | 22.87 | 23.19 | 22.30 | 22.75 | -0.79% | 19.53 | 2.49% |
| 2026-04-13 | 24.07 | 24.08 | 22.70 | 22.93 | -4.89% | 19.36 | 2.41% |
| 2026-04-10 | 25.66 | 25.76 | 23.80 | 24.11 | -5.67% | 25.13 | 2.96% |
| 2026-04-09 | 26.53 | 26.81 | 24.96 | 25.56 | -1.96% | 19.45 | 2.18% |
| 2026-04-08 | 25.50 | 27.00 | 24.33 | 26.07 | +0.46% | 34.45 | 3.79% |
| 2026-04-07 | 25.76 | 26.45 | 25.02 | 25.95 | +4.43% | 22.71 | 2.53% |
| 2026-04-03 | 25.50 | 26.00 | 24.79 | 24.85 | +2.39% | 23.43 | 2.67% |
| 2026-04-02 | 23.14 | 25.82 | 23.14 | 24.27 | +2.62% | 29.84 | 3.48% |
| 2026-04-01 | 22.38 | 24.15 | 22.20 | 23.65 | +7.50% | 27.08 | 3.29% |
| 2026-03-31 | 22.92 | 23.09 | 21.66 | 22.00 | -2.65% | 21.21 | 2.76% |
| 2026-03-30 | 23.23 | 23.74 | 22.20 | 22.60 | -4.60% | 24.70 | 3.12% |
| 2026-03-27 | 23.49 | 24.29 | 22.70 | 23.69 | -0.88% | 22.10 | 2.70% |
| 2026-03-26 | 25.33 | 25.33 | 23.66 | 23.90 | -5.65% | 27.82 | 3.30% |
| 2026-03-25 | 26.70 | 27.17 | 24.68 | 25.33 | -2.09% | 37.45 | 4.15% |
| 2026-03-24 | 23.90 | 25.87 | 23.32 | 25.87 | +9.99% | 36.58 | 4.20% |