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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.06 | 6.13 | 5.95 | 5.97 | -2.77% | 2.14 | 1.87% |
| 2026-02-12 | 6.05 | 6.22 | 6.03 | 6.14 | +1.66% | 2.84 | 2.42% |
| 2026-02-11 | 5.97 | 6.10 | 5.94 | 6.04 | +1.68% | 1.98 | 1.73% |
| 2026-02-10 | 6.21 | 6.21 | 5.93 | 5.94 | -1.16% | 2.68 | 2.34% |
| 2026-02-09 | 5.98 | 6.03 | 5.95 | 6.01 | +1.52% | 2.22 | 1.95% |
| 2026-02-06 | 5.81 | 5.96 | 5.80 | 5.92 | +1.02% | 1.63 | 1.45% |
| 2026-02-05 | 5.99 | 6.00 | 5.81 | 5.86 | -2.66% | 1.89 | 1.69% |
| 2026-02-04 | 5.94 | 6.02 | 5.89 | 6.02 | +1.01% | 2.27 | 2.00% |
| 2026-02-03 | 5.81 | 5.97 | 5.81 | 5.96 | +2.76% | 2.53 | 2.25% |
| 2026-02-02 | 5.78 | 5.91 | 5.74 | 5.80 | +0.17% | 1.91 | 1.72% |
| 2026-01-30 | 5.85 | 5.91 | 5.71 | 5.79 | -1.86% | 1.55 | 1.41% |
| 2026-01-29 | 5.81 | 5.94 | 5.73 | 5.90 | +0.85% | 1.98 | 1.77% |
| 2026-01-28 | 5.76 | 5.89 | 5.69 | 5.85 | +1.21% | 1.68 | 1.52% |
| 2026-01-27 | 5.88 | 5.90 | 5.68 | 5.78 | -1.70% | 1.78 | 1.62% |
| 2026-01-26 | 5.96 | 5.98 | 5.83 | 5.88 | -1.51% | 1.99 | 1.77% |
| 2026-01-23 | 5.91 | 6.00 | 5.89 | 5.97 | +0.51% | 2.41 | 2.13% |
| 2026-01-22 | 5.90 | 5.94 | 5.86 | 5.94 | +0.51% | 2.02 | 1.80% |
| 2026-01-21 | 6.04 | 6.05 | 5.87 | 5.91 | -2.96% | 2.98 | 2.65% |
| 2026-01-20 | 6.10 | 6.26 | 6.01 | 6.09 | 0.00% | 6.40 | 5.52% |
| 2026-01-19 | 5.55 | 6.09 | 5.54 | 6.09 | +9.93% | 4.08 | 3.62% |