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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.02 | 5.08 | 5.00 | 5.07 | +1.18% | 0.47 | 0.48% |
| 2025-06-23 | 4.98 | 5.04 | 4.95 | 5.02 | +0.59% | 0.46 | 0.48% |
| 2025-06-20 | 4.98 | 5.05 | 4.95 | 4.99 | -0.20% | 0.44 | 0.46% |
| 2025-06-19 | 5.08 | 5.09 | 4.93 | 5.00 | -1.74% | 0.89 | 0.92% |
| 2025-06-18 | 5.20 | 5.23 | 5.06 | 5.08 | -2.27% | 0.92 | 0.93% |
| 2025-06-17 | 5.15 | 5.22 | 5.15 | 5.20 | +0.57% | 0.45 | 0.45% |
| 2025-06-16 | 5.21 | 5.21 | 5.14 | 5.17 | -0.38% | 0.38 | 0.38% |
| 2025-06-13 | 5.16 | 5.24 | 5.15 | 5.19 | +0.19% | 0.65 | 0.65% |
| 2025-06-12 | 5.25 | 5.25 | 5.12 | 5.18 | -1.13% | 0.89 | 0.89% |
| 2025-06-11 | 5.29 | 5.33 | 5.23 | 5.24 | -0.56% | 0.68 | 0.67% |
| 2025-06-10 | 5.34 | 5.36 | 5.24 | 5.27 | -1.29% | 0.64 | 0.62% |
| 2025-06-09 | 5.27 | 5.35 | 5.26 | 5.34 | +1.50% | 0.52 | 0.50% |
| 2025-06-06 | 5.25 | 5.28 | 5.20 | 5.26 | 0.00% | 0.36 | 0.35% |
| 2025-06-05 | 5.24 | 5.27 | 5.18 | 5.26 | +1.14% | 0.53 | 0.52% |
| 2025-06-04 | 5.19 | 5.26 | 5.17 | 5.20 | 0.00% | 0.44 | 0.43% |
| 2025-06-03 | 5.24 | 5.26 | 5.12 | 5.20 | -0.94% | 0.67 | 0.67% |
| 2025-05-30 | 5.34 | 5.39 | 5.24 | 5.25 | -1.48% | 0.56 | 0.55% |
| 2025-05-29 | 5.25 | 5.41 | 5.25 | 5.33 | +1.50% | 0.87 | 0.84% |
| 2025-05-28 | 5.30 | 5.32 | 5.23 | 5.25 | -0.37% | 0.38 | 0.38% |
| 2025-05-27 | 5.33 | 5.37 | 5.24 | 5.27 | -1.11% | 0.77 | 0.76% |