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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.59 | 12.85 | 12.19 | 12.30 | -1.76% | 7.80 | 1.80% |
| 2025-09-15 | 12.37 | 12.87 | 12.36 | 12.52 | +3.56% | 11.35 | 2.59% |
| 2025-09-12 | 12.30 | 12.50 | 12.00 | 12.09 | +1.34% | 10.02 | 2.36% |
| 2025-09-11 | 12.01 | 12.12 | 11.87 | 11.93 | -1.00% | 7.26 | 1.74% |
| 2025-09-10 | 11.93 | 12.20 | 11.80 | 12.05 | -0.41% | 9.43 | 2.26% |
| 2025-09-09 | 12.00 | 12.63 | 11.87 | 12.10 | -0.74% | 19.44 | 4.55% |
| 2025-09-08 | 11.56 | 12.19 | 11.39 | 12.19 | +10.02% | 22.46 | 5.40% |
| 2025-09-05 | 10.78 | 11.09 | 10.78 | 11.08 | +4.73% | 12.06 | 3.17% |
| 2025-09-04 | 10.60 | 10.78 | 10.51 | 10.58 | +1.15% | 5.31 | 1.44% |
| 2025-09-03 | 10.63 | 10.73 | 10.40 | 10.46 | -1.69% | 3.10 | 0.85% |
| 2025-09-02 | 10.69 | 10.86 | 10.52 | 10.64 | -0.09% | 4.59 | 1.24% |
| 2025-09-01 | 10.49 | 10.80 | 10.42 | 10.65 | +2.90% | 8.04 | 2.17% |
| 2025-08-29 | 10.51 | 10.60 | 10.33 | 10.35 | -1.90% | 5.31 | 1.46% |
| 2025-08-28 | 10.45 | 10.66 | 10.40 | 10.55 | +0.96% | 5.26 | 1.43% |
| 2025-08-27 | 10.75 | 10.77 | 10.44 | 10.45 | -3.06% | 5.45 | 1.48% |
| 2025-08-26 | 10.76 | 10.91 | 10.70 | 10.78 | -0.19% | 5.12 | 1.37% |
| 2025-08-25 | 10.79 | 10.83 | 10.59 | 10.80 | +0.09% | 8.16 | 2.19% |
| 2025-08-22 | 10.40 | 10.90 | 10.40 | 10.79 | +5.58% | 14.96 | 4.00% |
| 2025-08-21 | 10.18 | 10.23 | 10.16 | 10.22 | +0.39% | 2.92 | 0.82% |
| 2025-08-20 | 10.07 | 10.18 | 10.07 | 10.18 | +0.69% | 3.21 | 0.91% |