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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.99 | 5.99 | 5.60 | 5.76 | -4.32% | 3.99 | 3.66% |
| 2025-12-16 | 6.35 | 6.40 | 5.97 | 6.02 | -8.51% | 6.41 | 5.49% |
| 2025-12-15 | 6.21 | 6.83 | 6.15 | 6.58 | +5.96% | 9.66 | 7.77% |
| 2025-12-12 | 6.26 | 6.61 | 6.17 | 6.21 | -2.97% | 7.71 | 6.36% |
| 2025-12-11 | 6.12 | 6.62 | 6.00 | 6.40 | +2.56% | 8.48 | 7.00% |
| 2025-12-10 | 6.14 | 6.33 | 6.00 | 6.24 | +0.32% | 5.92 | 5.04% |
| 2025-12-09 | 6.13 | 6.34 | 6.00 | 6.22 | +2.47% | 6.00 | 5.10% |
| 2025-12-08 | 6.08 | 6.21 | 5.99 | 6.07 | 0.00% | 4.52 | 3.91% |
| 2025-12-05 | 5.87 | 6.10 | 5.74 | 6.07 | +4.66% | 4.43 | 3.90% |
| 2025-12-04 | 6.01 | 6.05 | 5.78 | 5.80 | -3.81% | 4.38 | 3.94% |
| 2025-12-03 | 5.77 | 6.35 | 5.75 | 6.03 | +4.51% | 7.31 | 6.27% |
| 2025-12-02 | 5.61 | 5.82 | 5.55 | 5.77 | +3.04% | 3.31 | 3.04% |
| 2025-12-01 | 5.37 | 5.79 | 5.36 | 5.60 | +3.90% | 2.69 | 2.52% |
| 2025-11-28 | 5.31 | 5.43 | 5.30 | 5.39 | +1.32% | 0.99 | 0.97% |
| 2025-11-27 | 5.43 | 5.44 | 5.32 | 5.32 | -2.56% | 1.24 | 1.22% |
| 2025-11-26 | 5.42 | 5.56 | 5.36 | 5.46 | +0.55% | 1.56 | 1.50% |
| 2025-11-25 | 5.33 | 5.48 | 5.25 | 5.43 | +2.65% | 1.50 | 1.47% |
| 2025-11-24 | 5.30 | 5.37 | 5.24 | 5.29 | -0.56% | 1.05 | 1.05% |
| 2025-11-21 | 5.44 | 5.54 | 5.31 | 5.32 | -3.27% | 1.70 | 1.66% |
| 2025-11-20 | 5.57 | 5.64 | 5.46 | 5.50 | -1.61% | 1.62 | 1.54% |