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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.09 | 13.34 | 12.99 | 13.24 | +2.32% | 6.21 | 1.35% |
| 2025-11-18 | 13.32 | 13.37 | 12.80 | 12.94 | -3.07% | 5.13 | 1.13% |
| 2025-11-17 | 13.45 | 13.57 | 13.15 | 13.35 | +1.14% | 7.33 | 1.58% |
| 2025-11-14 | 13.31 | 13.72 | 13.20 | 13.20 | -0.45% | 9.85 | 2.12% |
| 2025-11-13 | 12.80 | 13.40 | 12.80 | 13.26 | +7.11% | 12.95 | 2.83% |
| 2025-11-12 | 12.41 | 12.46 | 12.25 | 12.38 | -0.24% | 3.33 | 0.77% |
| 2025-11-11 | 12.42 | 12.64 | 12.36 | 12.41 | 0.00% | 3.90 | 0.90% |
| 2025-11-10 | 12.55 | 12.72 | 12.39 | 12.41 | -2.13% | 5.52 | 1.27% |
| 2025-11-07 | 12.67 | 12.99 | 12.63 | 12.68 | +1.36% | 7.69 | 1.73% |
| 2025-11-06 | 12.41 | 12.62 | 12.35 | 12.51 | +0.81% | 4.04 | 0.93% |
| 2025-11-05 | 12.26 | 12.58 | 12.22 | 12.41 | -0.56% | 4.84 | 1.12% |
| 2025-11-04 | 13.23 | 13.31 | 12.38 | 12.48 | -6.17% | 9.51 | 2.15% |
| 2025-11-03 | 13.50 | 13.63 | 13.15 | 13.30 | -1.41% | 8.11 | 1.75% |
| 2025-10-31 | 13.31 | 13.75 | 13.11 | 13.49 | -0.30% | 13.69 | 2.93% |
| 2025-10-30 | 12.99 | 13.68 | 12.99 | 13.53 | +8.76% | 20.85 | 4.43% |
| 2025-10-29 | 12.30 | 12.48 | 12.20 | 12.44 | +2.56% | 4.75 | 1.10% |
| 2025-10-28 | 12.11 | 12.44 | 12.08 | 12.13 | +0.41% | 6.19 | 1.45% |
| 2025-10-27 | 12.36 | 12.37 | 11.90 | 12.08 | -1.47% | 6.45 | 1.52% |
| 2025-10-24 | 12.53 | 12.89 | 12.12 | 12.26 | -0.65% | 7.17 | 1.66% |
| 2025-10-23 | 12.30 | 12.41 | 11.92 | 12.34 | +1.15% | 4.25 | 1.00% |