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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.41 | 18.45 | 16.90 | 16.95 | -9.50% | 18.02 | 3.00% |
| 2026-02-12 | 17.48 | 18.73 | 17.20 | 18.73 | +9.98% | 16.16 | 2.52% |
| 2026-02-11 | 17.13 | 17.30 | 16.86 | 17.03 | -0.64% | 5.93 | 1.00% |
| 2026-02-10 | 16.45 | 17.30 | 16.08 | 17.14 | +4.32% | 9.76 | 1.67% |
| 2026-02-09 | 16.35 | 16.73 | 16.22 | 16.43 | +2.88% | 8.60 | 1.50% |
| 2026-02-06 | 15.95 | 16.11 | 15.70 | 15.97 | -1.18% | 6.54 | 1.18% |
| 2026-02-05 | 16.69 | 16.95 | 15.95 | 16.16 | -3.58% | 9.57 | 1.69% |
| 2026-02-04 | 16.00 | 16.80 | 15.88 | 16.76 | +5.61% | 11.93 | 2.10% |
| 2026-02-03 | 15.46 | 15.89 | 15.12 | 15.87 | +5.59% | 10.08 | 1.87% |
| 2026-02-02 | 15.65 | 15.86 | 14.98 | 15.03 | -4.87% | 10.80 | 2.03% |
| 2026-01-30 | 15.80 | 16.44 | 15.30 | 15.80 | +0.51% | 10.81 | 1.97% |
| 2026-01-29 | 15.74 | 16.23 | 15.61 | 15.72 | +1.75% | 12.36 | 2.24% |
| 2026-01-28 | 15.51 | 15.71 | 15.11 | 15.45 | +1.11% | 11.06 | 2.06% |
| 2026-01-27 | 15.13 | 15.69 | 14.92 | 15.28 | +0.73% | 10.26 | 1.92% |
| 2026-01-26 | 14.60 | 15.25 | 14.51 | 15.17 | +6.23% | 12.71 | 2.44% |
| 2026-01-23 | 14.39 | 14.78 | 14.16 | 14.28 | -0.97% | 8.27 | 1.65% |
| 2026-01-22 | 14.42 | 14.91 | 14.39 | 14.42 | 0.00% | 5.17 | 1.02% |
| 2026-01-21 | 14.35 | 14.68 | 14.20 | 14.42 | -0.83% | 5.10 | 1.02% |
| 2026-01-20 | 14.71 | 14.85 | 14.15 | 14.54 | -0.21% | 6.52 | 1.30% |
| 2026-01-19 | 14.07 | 14.75 | 14.07 | 14.57 | +3.85% | 7.37 | 1.46% |