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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.39 | 5.41 | 5.35 | 5.36 | -0.56% | 0.68 | 0.67% |
| 2025-08-18 | 5.40 | 5.50 | 5.38 | 5.39 | -0.19% | 1.30 | 1.26% |
| 2025-08-15 | 5.37 | 5.44 | 5.35 | 5.40 | +0.56% | 0.76 | 0.74% |
| 2025-08-14 | 5.46 | 5.47 | 5.33 | 5.37 | -1.83% | 0.79 | 0.77% |
| 2025-08-13 | 5.44 | 5.49 | 5.38 | 5.47 | +0.92% | 0.86 | 0.84% |
| 2025-08-12 | 5.44 | 5.44 | 5.39 | 5.42 | -0.37% | 0.51 | 0.49% |
| 2025-08-11 | 5.45 | 5.46 | 5.37 | 5.44 | +0.18% | 0.76 | 0.73% |
| 2025-08-08 | 5.31 | 5.47 | 5.28 | 5.43 | +2.26% | 1.20 | 1.17% |
| 2025-08-07 | 5.34 | 5.36 | 5.26 | 5.31 | -0.56% | 0.55 | 0.55% |
| 2025-08-06 | 5.35 | 5.40 | 5.31 | 5.34 | -0.19% | 0.71 | 0.69% |
| 2025-08-05 | 5.41 | 5.41 | 5.32 | 5.35 | -0.74% | 0.63 | 0.62% |
| 2025-08-04 | 5.22 | 5.41 | 5.21 | 5.39 | +2.67% | 0.93 | 0.92% |
| 2025-08-01 | 5.18 | 5.26 | 5.18 | 5.25 | +1.16% | 0.42 | 0.42% |
| 2025-07-31 | 5.30 | 5.30 | 5.16 | 5.19 | -2.08% | 0.79 | 0.80% |
| 2025-07-30 | 5.30 | 5.34 | 5.27 | 5.30 | 0.00% | 0.49 | 0.48% |
| 2025-07-29 | 5.31 | 5.33 | 5.25 | 5.30 | -0.38% | 0.48 | 0.48% |
| 2025-07-28 | 5.36 | 5.38 | 5.31 | 5.32 | -1.12% | 0.59 | 0.58% |
| 2025-07-25 | 5.43 | 5.45 | 5.36 | 5.38 | -1.10% | 0.61 | 0.60% |
| 2025-07-24 | 5.40 | 5.45 | 5.35 | 5.44 | +0.93% | 0.68 | 0.66% |
| 2025-07-23 | 5.46 | 5.46 | 5.38 | 5.39 | -0.74% | 0.73 | 0.71% |