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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.12 | 6.44 | 6.01 | 6.31 | +2.94% | 5.03 | 4.24% |
| 2026-04-20 | 6.08 | 6.14 | 6.06 | 6.13 | +1.49% | 2.21 | 1.90% |
| 2026-04-17 | 6.08 | 6.14 | 6.03 | 6.04 | -1.15% | 2.02 | 1.75% |
| 2026-04-16 | 6.07 | 6.12 | 6.01 | 6.11 | +0.49% | 1.86 | 1.60% |
| 2026-04-15 | 6.15 | 6.15 | 6.03 | 6.08 | -1.14% | 2.06 | 1.78% |
| 2026-04-14 | 6.12 | 6.24 | 6.08 | 6.15 | -1.44% | 3.24 | 2.77% |
| 2026-04-13 | 6.04 | 6.28 | 6.02 | 6.24 | +4.87% | 5.02 | 4.28% |
| 2026-04-10 | 5.97 | 5.99 | 5.86 | 5.95 | +0.17% | 2.55 | 2.26% |
| 2026-04-09 | 6.10 | 6.10 | 5.92 | 5.94 | -3.73% | 3.27 | 2.87% |
| 2026-04-08 | 6.18 | 6.22 | 6.08 | 6.17 | +0.82% | 3.86 | 3.30% |
| 2026-04-07 | 5.98 | 6.21 | 5.96 | 6.12 | +1.16% | 3.17 | 2.73% |
| 2026-04-03 | 6.41 | 6.46 | 6.00 | 6.05 | -6.49% | 5.18 | 4.43% |
| 2026-04-02 | 6.71 | 6.90 | 6.34 | 6.47 | -5.82% | 7.61 | 6.09% |
| 2026-04-01 | 7.30 | 7.34 | 6.86 | 6.87 | -9.84% | 10.55 | 7.90% |
| 2026-03-31 | 7.14 | 7.79 | 6.98 | 7.62 | +4.96% | 14.58 | 10.24% |
| 2026-03-30 | 7.60 | 7.69 | 7.05 | 7.26 | -7.28% | 13.28 | 9.66% |
| 2026-03-27 | 8.82 | 8.82 | 7.77 | 7.83 | -5.55% | 21.69 | 14.02% |
| 2026-03-26 | 8.29 | 8.29 | 8.15 | 8.29 | +9.95% | 6.41 | 4.07% |
| 2026-03-25 | 6.78 | 7.54 | 6.75 | 7.54 | +10.07% | 6.63 | 4.77% |
| 2026-03-24 | 6.57 | 6.89 | 6.33 | 6.85 | +6.37% | 7.85 | 6.19% |