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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.53 | 5.64 | 5.50 | 5.54 | +1.09% | 2.38 | 2.25% |
| 2026-01-15 | 5.44 | 5.48 | 5.42 | 5.48 | +0.55% | 1.10 | 1.06% |
| 2026-01-14 | 5.46 | 5.54 | 5.42 | 5.45 | -0.55% | 1.97 | 1.89% |
| 2026-01-13 | 5.53 | 5.55 | 5.44 | 5.48 | -0.90% | 2.11 | 2.02% |
| 2026-01-12 | 5.54 | 5.55 | 5.49 | 5.53 | 0.00% | 1.72 | 1.64% |
| 2026-01-09 | 5.51 | 5.56 | 5.47 | 5.53 | -0.18% | 1.53 | 1.45% |
| 2026-01-08 | 5.51 | 5.60 | 5.50 | 5.54 | -0.18% | 1.19 | 1.13% |
| 2026-01-07 | 5.50 | 5.59 | 5.47 | 5.55 | +0.54% | 1.33 | 1.26% |
| 2026-01-06 | 5.48 | 5.52 | 5.46 | 5.52 | +0.73% | 1.35 | 1.29% |
| 2026-01-05 | 5.43 | 5.50 | 5.43 | 5.48 | +1.11% | 1.22 | 1.17% |
| 2025-12-31 | 5.54 | 5.57 | 5.42 | 5.42 | -2.17% | 1.38 | 1.33% |
| 2025-12-30 | 5.65 | 5.68 | 5.53 | 5.54 | -2.98% | 1.84 | 1.73% |
| 2025-12-29 | 5.86 | 5.89 | 5.68 | 5.71 | -2.89% | 2.24 | 2.05% |
| 2025-12-26 | 5.93 | 6.06 | 5.86 | 5.88 | -1.01% | 2.05 | 1.81% |
| 2025-12-25 | 5.98 | 5.99 | 5.87 | 5.94 | -0.83% | 2.01 | 1.79% |
| 2025-12-24 | 5.86 | 6.00 | 5.81 | 5.99 | +2.22% | 2.33 | 2.06% |
| 2025-12-23 | 5.78 | 5.97 | 5.71 | 5.86 | +1.56% | 2.69 | 2.42% |
| 2025-12-22 | 5.80 | 5.83 | 5.71 | 5.77 | -1.54% | 2.02 | 1.84% |
| 2025-12-19 | 5.71 | 5.92 | 5.69 | 5.86 | +1.74% | 2.66 | 2.41% |
| 2025-12-18 | 5.74 | 5.88 | 5.65 | 5.76 | 0.00% | 3.49 | 3.19% |