中闽能源 sh.600163
6.32
-0.47%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.35 | 6.44 | 6.26 | 6.32 | -0.47% | 2.16 | 1.79% |
| 2026-05-21 | 6.46 | 6.66 | 6.33 | 6.35 | -2.76% | 3.44 | 2.78% |
| 2026-05-20 | 6.97 | 6.97 | 6.44 | 6.53 | -7.24% | 5.02 | 3.98% |
| 2026-05-19 | 6.76 | 7.04 | 6.64 | 7.04 | +3.53% | 4.83 | 3.67% |
| 2026-05-18 | 6.60 | 6.89 | 6.57 | 6.80 | +1.95% | 4.10 | 3.18% |
| 2026-05-15 | 6.82 | 6.90 | 6.60 | 6.67 | -4.17% | 5.44 | 4.26% |
| 2026-05-14 | 6.93 | 7.56 | 6.79 | 6.96 | +0.43% | 8.18 | 6.05% |
| 2026-05-13 | 6.72 | 7.06 | 6.72 | 6.93 | +2.82% | 6.35 | 4.81% |
| 2026-05-12 | 6.66 | 6.86 | 6.47 | 6.74 | +1.66% | 5.14 | 4.02% |
| 2026-05-11 | 6.49 | 6.66 | 6.48 | 6.63 | +2.47% | 3.67 | 2.93% |
| 2026-05-08 | 6.45 | 6.60 | 6.43 | 6.47 | -0.46% | 2.94 | 2.37% |
| 2026-05-07 | 6.38 | 6.57 | 6.35 | 6.50 | +1.88% | 3.59 | 2.92% |
| 2026-05-06 | 6.17 | 6.38 | 6.17 | 6.38 | +3.40% | 3.06 | 2.56% |
| 2026-04-30 | 6.18 | 6.22 | 6.14 | 6.17 | 0.00% | 1.79 | 1.53% |
| 2026-04-29 | 6.13 | 6.27 | 6.13 | 6.17 | -1.28% | 2.21 | 1.88% |
| 2026-04-28 | 6.22 | 6.28 | 6.11 | 6.25 | +0.97% | 2.91 | 2.47% |
| 2026-04-27 | 6.21 | 6.33 | 6.14 | 6.19 | -2.37% | 2.61 | 2.20% |
| 2026-04-24 | 6.51 | 6.61 | 6.30 | 6.34 | -5.09% | 4.42 | 3.60% |
| 2026-04-23 | 6.35 | 6.73 | 6.23 | 6.68 | +5.20% | 6.40 | 5.19% |
| 2026-04-22 | 6.26 | 6.42 | 6.18 | 6.35 | +0.63% | 3.65 | 3.03% |