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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.41 | 12.00 | 11.36 | 11.94 | +5.48% | 7.70 | 1.89% |
| 2025-12-16 | 11.55 | 11.58 | 11.26 | 11.32 | -2.58% | 3.71 | 0.94% |
| 2025-12-15 | 11.38 | 11.79 | 11.36 | 11.62 | +1.84% | 4.83 | 1.20% |
| 2025-12-12 | 11.30 | 11.60 | 11.24 | 11.41 | +1.51% | 5.37 | 1.36% |
| 2025-12-11 | 11.45 | 11.48 | 11.19 | 11.24 | -0.97% | 3.07 | 0.78% |
| 2025-12-10 | 11.34 | 11.42 | 11.28 | 11.35 | -0.61% | 2.81 | 0.71% |
| 2025-12-09 | 11.40 | 11.46 | 11.34 | 11.42 | +0.71% | 3.85 | 0.97% |
| 2025-12-08 | 11.40 | 11.45 | 11.29 | 11.34 | -0.87% | 4.25 | 1.08% |
| 2025-12-05 | 11.58 | 11.58 | 11.21 | 11.44 | -1.97% | 6.21 | 1.57% |
| 2025-12-04 | 11.86 | 12.05 | 11.66 | 11.67 | -1.52% | 4.35 | 1.06% |
| 2025-12-03 | 11.80 | 11.98 | 11.62 | 11.85 | +0.42% | 6.37 | 1.55% |
| 2025-12-02 | 12.61 | 12.67 | 11.66 | 11.80 | -8.46% | 13.94 | 3.32% |
| 2025-12-01 | 12.13 | 13.05 | 12.09 | 12.89 | +6.71% | 13.28 | 3.02% |
| 2025-11-28 | 12.30 | 12.52 | 12.04 | 12.08 | -0.17% | 7.77 | 1.83% |
| 2025-11-27 | 12.33 | 12.33 | 12.06 | 12.10 | -1.79% | 5.51 | 1.30% |
| 2025-11-26 | 12.48 | 12.53 | 12.23 | 12.32 | -2.14% | 4.79 | 1.12% |
| 2025-11-25 | 12.45 | 12.74 | 12.31 | 12.59 | -0.71% | 5.36 | 1.23% |
| 2025-11-24 | 12.67 | 12.92 | 12.51 | 12.68 | +2.34% | 6.40 | 1.45% |
| 2025-11-21 | 12.79 | 12.91 | 12.38 | 12.39 | -2.36% | 5.51 | 1.26% |
| 2025-11-20 | 13.01 | 13.14 | 12.66 | 12.69 | -4.15% | 5.62 | 1.26% |