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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.50 | 6.81 | 6.33 | 6.44 | -1.53% | 7.54 | 6.02% |
| 2026-03-20 | 6.46 | 6.84 | 6.43 | 6.54 | +0.31% | 5.17 | 4.12% |
| 2026-03-19 | 6.36 | 6.62 | 6.32 | 6.52 | +0.77% | 3.29 | 2.65% |
| 2026-03-18 | 6.47 | 6.66 | 6.39 | 6.47 | -0.31% | 2.74 | 2.22% |
| 2026-03-17 | 6.47 | 6.76 | 6.34 | 6.49 | -0.46% | 3.77 | 3.02% |
| 2026-03-16 | 6.77 | 6.93 | 6.48 | 6.52 | -3.41% | 3.44 | 2.73% |
| 2026-03-13 | 7.05 | 7.07 | 6.67 | 6.75 | -3.30% | 5.03 | 3.89% |
| 2026-03-12 | 7.01 | 7.20 | 6.91 | 6.98 | +0.14% | 7.28 | 5.44% |
| 2026-03-11 | 6.63 | 7.13 | 6.46 | 6.97 | +5.29% | 7.26 | 5.59% |
| 2026-03-10 | 6.54 | 6.77 | 6.49 | 6.62 | +0.30% | 3.08 | 2.44% |
| 2026-03-09 | 6.58 | 6.69 | 6.53 | 6.60 | +0.61% | 3.49 | 2.78% |
| 2026-03-06 | 6.52 | 6.71 | 6.52 | 6.56 | +1.08% | 3.44 | 2.74% |
| 2026-03-05 | 6.35 | 6.58 | 6.34 | 6.49 | +3.34% | 3.12 | 2.54% |
| 2026-03-04 | 6.11 | 6.36 | 6.10 | 6.28 | +0.80% | 2.54 | 2.13% |
| 2026-03-03 | 6.40 | 6.48 | 6.21 | 6.23 | -3.41% | 3.94 | 3.27% |
| 2026-03-02 | 6.36 | 6.74 | 6.32 | 6.45 | +0.78% | 4.94 | 3.99% |
| 2026-02-27 | 6.20 | 6.44 | 6.19 | 6.40 | +3.39% | 3.61 | 3.00% |
| 2026-02-26 | 6.13 | 6.25 | 6.13 | 6.19 | +1.14% | 2.12 | 1.80% |
| 2026-02-25 | 6.16 | 6.20 | 6.11 | 6.12 | -0.65% | 1.96 | 1.67% |
| 2026-02-24 | 6.01 | 6.18 | 6.00 | 6.16 | +3.18% | 2.40 | 2.07% |