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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.47 | 12.52 | 12.17 | 12.20 | -3.10% | 4.93 | 1.16% |
| 2025-10-21 | 12.50 | 12.67 | 12.40 | 12.59 | -0.08% | 4.94 | 1.13% |
| 2025-10-20 | 12.28 | 12.66 | 12.21 | 12.60 | +3.96% | 6.88 | 1.59% |
| 2025-10-17 | 12.47 | 12.57 | 12.07 | 12.12 | -3.19% | 5.01 | 1.17% |
| 2025-10-16 | 12.75 | 12.77 | 12.46 | 12.52 | +1.62% | 5.94 | 1.36% |
| 2025-10-15 | 12.20 | 12.40 | 12.06 | 12.32 | -0.48% | 4.72 | 1.11% |
| 2025-10-14 | 12.81 | 12.85 | 12.30 | 12.38 | -3.05% | 9.67 | 2.24% |
| 2025-10-13 | 12.30 | 12.84 | 12.25 | 12.77 | +4.50% | 11.92 | 2.73% |
| 2025-10-10 | 11.74 | 12.29 | 11.73 | 12.22 | +4.18% | 7.42 | 1.77% |
| 2025-10-09 | 11.62 | 11.74 | 11.27 | 11.73 | -3.22% | 7.90 | 1.97% |
| 2025-09-30 | 11.90 | 12.17 | 11.89 | 12.12 | +0.41% | 3.94 | 0.94% |
| 2025-09-29 | 12.12 | 12.13 | 11.78 | 12.07 | -0.08% | 5.47 | 1.32% |
| 2025-09-26 | 12.05 | 12.15 | 11.90 | 12.08 | -0.17% | 4.04 | 0.97% |
| 2025-09-25 | 12.20 | 12.28 | 12.03 | 12.10 | -1.39% | 4.38 | 1.04% |
| 2025-09-24 | 12.33 | 12.46 | 12.01 | 12.27 | +1.49% | 6.54 | 1.54% |
| 2025-09-23 | 12.00 | 12.36 | 11.84 | 12.09 | -1.14% | 8.06 | 1.92% |
| 2025-09-22 | 12.75 | 12.75 | 12.04 | 12.23 | -4.23% | 9.35 | 2.20% |
| 2025-09-19 | 12.42 | 12.83 | 12.35 | 12.77 | +2.32% | 7.96 | 1.81% |
| 2025-09-18 | 12.58 | 12.73 | 12.30 | 12.48 | -1.96% | 7.57 | 1.74% |
| 2025-09-17 | 12.70 | 13.12 | 12.55 | 12.73 | +3.50% | 9.72 | 2.18% |