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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.00 | 14.20 | 13.85 | 14.03 | -1.82% | 8.02 | 1.65% |
| 2026-01-15 | 13.92 | 14.85 | 13.80 | 14.29 | +2.07% | 9.23 | 1.84% |
| 2026-01-14 | 14.20 | 14.59 | 13.83 | 14.00 | +1.38% | 10.97 | 2.24% |
| 2026-01-13 | 13.74 | 14.00 | 13.43 | 13.81 | +1.32% | 10.09 | 2.11% |
| 2026-01-12 | 12.85 | 13.87 | 12.84 | 13.63 | +7.24% | 12.78 | 2.74% |
| 2026-01-09 | 12.96 | 12.97 | 12.52 | 12.71 | +1.36% | 8.13 | 1.84% |
| 2026-01-08 | 12.59 | 12.88 | 12.41 | 12.54 | +4.59% | 9.71 | 2.22% |
| 2026-01-07 | 12.18 | 12.55 | 11.94 | 11.99 | -0.08% | 6.23 | 1.47% |
| 2026-01-06 | 11.64 | 12.03 | 11.63 | 12.00 | +2.65% | 6.20 | 1.50% |
| 2026-01-05 | 11.88 | 12.07 | 11.59 | 11.69 | +0.09% | 7.68 | 1.88% |
| 2025-12-31 | 11.67 | 11.78 | 11.57 | 11.68 | -0.26% | 3.16 | 0.78% |
| 2025-12-30 | 11.83 | 11.86 | 11.68 | 11.71 | -1.51% | 3.17 | 0.78% |
| 2025-12-29 | 11.73 | 11.95 | 11.55 | 11.89 | +1.36% | 4.10 | 1.00% |
| 2025-12-26 | 11.78 | 11.90 | 11.70 | 11.73 | -0.42% | 3.52 | 0.86% |
| 2025-12-25 | 11.68 | 11.84 | 11.56 | 11.78 | +0.86% | 2.69 | 0.66% |
| 2025-12-24 | 11.70 | 11.72 | 11.52 | 11.68 | -1.52% | 3.36 | 0.83% |
| 2025-12-23 | 11.69 | 11.99 | 11.69 | 11.86 | -0.67% | 2.83 | 0.69% |
| 2025-12-22 | 11.71 | 12.04 | 11.62 | 11.94 | +2.84% | 4.24 | 1.03% |
| 2025-12-19 | 11.52 | 11.69 | 11.44 | 11.61 | -2.03% | 4.39 | 1.09% |
| 2025-12-18 | 11.94 | 12.06 | 11.84 | 11.85 | -0.75% | 3.51 | 0.85% |