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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.37 | 5.43 | 5.33 | 5.43 | +1.31% | 0.87 | 0.85% |
| 2025-07-21 | 5.31 | 5.38 | 5.31 | 5.36 | +0.94% | 0.75 | 0.73% |
| 2025-07-18 | 5.26 | 5.31 | 5.23 | 5.31 | +0.95% | 0.60 | 0.60% |
| 2025-07-17 | 5.25 | 5.26 | 5.21 | 5.26 | +0.38% | 0.55 | 0.55% |
| 2025-07-16 | 5.25 | 5.28 | 5.22 | 5.24 | -0.19% | 0.41 | 0.42% |
| 2025-07-15 | 5.36 | 5.38 | 5.23 | 5.25 | -2.23% | 0.75 | 0.75% |
| 2025-07-14 | 5.37 | 5.46 | 5.36 | 5.37 | -0.37% | 0.92 | 0.89% |
| 2025-07-11 | 5.38 | 5.39 | 5.31 | 5.39 | +0.19% | 0.72 | 0.71% |
| 2025-07-10 | 5.40 | 5.45 | 5.35 | 5.38 | 0.00% | 0.76 | 0.74% |
| 2025-07-09 | 5.41 | 5.51 | 5.36 | 5.38 | -1.27% | 1.23 | 1.17% |
| 2025-07-08 | 5.40 | 5.46 | 5.33 | 5.45 | +0.73% | 1.27 | 1.22% |
| 2025-07-07 | 5.35 | 5.42 | 5.29 | 5.41 | +2.62% | 1.53 | 1.48% |
| 2025-07-04 | 5.22 | 5.31 | 5.20 | 5.27 | +0.94% | 0.99 | 0.97% |
| 2025-07-03 | 5.34 | 5.34 | 5.18 | 5.22 | -1.30% | 1.06 | 1.05% |
| 2025-07-02 | 5.16 | 5.30 | 5.15 | 5.29 | +3.47% | 1.53 | 1.51% |
| 2025-07-01 | 5.04 | 5.11 | 5.04 | 5.11 | +1.37% | 0.64 | 0.65% |
| 2025-06-30 | 5.10 | 5.10 | 5.01 | 5.04 | -0.78% | 0.75 | 0.77% |
| 2025-06-27 | 5.15 | 5.18 | 5.08 | 5.08 | -1.53% | 0.78 | 0.79% |
| 2025-06-26 | 5.14 | 5.20 | 5.13 | 5.16 | +0.19% | 0.51 | 0.51% |
| 2025-06-25 | 5.06 | 5.16 | 5.04 | 5.15 | +1.55% | 0.65 | 0.66% |