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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.27 | 5.38 | 5.27 | 5.33 | +0.93% | 0.45 | 0.44% |
| 2025-05-23 | 5.27 | 5.33 | 5.25 | 5.28 | -0.56% | 0.65 | 0.64% |
| 2025-05-22 | 5.44 | 5.49 | 5.27 | 5.31 | -2.88% | 1.17 | 1.14% |
| 2025-05-21 | 5.50 | 5.55 | 5.45 | 5.47 | -0.54% | 0.69 | 0.65% |
| 2025-05-20 | 5.42 | 5.61 | 5.41 | 5.50 | +2.20% | 1.19 | 1.12% |
| 2025-05-19 | 5.32 | 5.39 | 5.30 | 5.38 | +1.11% | 0.62 | 0.60% |
| 2025-05-16 | 5.33 | 5.43 | 5.29 | 5.32 | -0.55% | 0.72 | 0.70% |
| 2025-05-15 | 5.42 | 5.47 | 5.35 | 5.35 | -1.63% | 0.78 | 0.75% |
| 2025-05-14 | 5.51 | 5.52 | 5.31 | 5.44 | -1.08% | 1.10 | 1.05% |
| 2025-05-13 | 5.47 | 5.52 | 5.39 | 5.50 | +1.27% | 0.92 | 0.88% |
| 2025-05-12 | 5.51 | 5.52 | 5.37 | 5.43 | -1.08% | 0.98 | 0.94% |
| 2025-05-09 | 5.43 | 5.54 | 5.40 | 5.49 | +0.91% | 0.92 | 0.87% |
| 2025-05-08 | 5.52 | 5.61 | 5.41 | 5.44 | -1.78% | 1.52 | 1.43% |
| 2025-05-07 | 5.58 | 5.62 | 5.52 | 5.54 | +0.18% | 0.81 | 0.75% |
| 2025-05-06 | 5.49 | 5.57 | 5.39 | 5.53 | +1.26% | 1.11 | 1.04% |