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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 23.49 | 24.64 | 23.32 | 23.52 | +0.26% | 25.22 | 3.04% |
| 2026-03-20 | 23.88 | 24.66 | 22.88 | 23.46 | -1.14% | 22.67 | 2.75% |
| 2026-03-19 | 24.97 | 25.28 | 23.22 | 23.73 | -4.62% | 29.07 | 3.52% |
| 2026-03-18 | 23.11 | 25.54 | 22.67 | 24.88 | +7.15% | 34.82 | 4.07% |
| 2026-03-17 | 23.97 | 24.49 | 23.10 | 23.22 | -2.31% | 24.70 | 3.00% |
| 2026-03-16 | 21.98 | 24.08 | 21.80 | 23.77 | +7.51% | 29.35 | 3.69% |
| 2026-03-13 | 22.56 | 22.94 | 21.82 | 22.11 | -1.60% | 19.20 | 2.47% |
| 2026-03-12 | 22.56 | 22.89 | 21.68 | 22.47 | -1.27% | 26.44 | 3.42% |
| 2026-03-11 | 23.17 | 23.20 | 21.95 | 22.76 | -2.15% | 31.42 | 4.01% |
| 2026-03-10 | 21.60 | 24.99 | 21.60 | 23.26 | +2.38% | 46.95 | 5.67% |
| 2026-03-09 | 26.12 | 26.65 | 22.72 | 22.72 | -9.98% | 50.03 | 5.99% |
| 2026-03-06 | 24.49 | 26.18 | 24.01 | 25.24 | +1.04% | 48.14 | 5.55% |
| 2026-03-05 | 23.07 | 26.04 | 22.41 | 24.98 | +5.00% | 53.81 | 6.36% |
| 2026-03-04 | 24.99 | 24.99 | 22.41 | 23.79 | -4.46% | 58.80 | 7.28% |
| 2026-03-03 | 24.45 | 24.90 | 23.50 | 24.90 | +9.98% | 32.57 | 3.83% |
| 2026-03-02 | 22.64 | 22.64 | 20.82 | 22.64 | +10.01% | 47.88 | 6.29% |
| 2026-02-27 | 20.50 | 21.28 | 19.99 | 20.58 | +0.68% | 19.29 | 2.71% |
| 2026-02-26 | 20.22 | 20.94 | 19.86 | 20.44 | +1.44% | 22.91 | 3.22% |
| 2026-02-25 | 19.47 | 20.52 | 19.34 | 20.15 | +8.04% | 30.63 | 4.34% |
| 2026-02-24 | 18.65 | 18.65 | 18.30 | 18.65 | +10.03% | 16.08 | 2.49% |