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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.72 | 5.76 | 5.50 | 5.59 | -2.95% | 2.29 | 2.15% |
| 2025-11-18 | 5.89 | 5.92 | 5.65 | 5.76 | -3.52% | 3.00 | 2.75% |
| 2025-11-17 | 6.05 | 6.09 | 5.86 | 5.97 | -0.17% | 4.13 | 3.64% |
| 2025-11-14 | 5.79 | 6.09 | 5.79 | 5.98 | +3.28% | 5.78 | 5.11% |
| 2025-11-13 | 5.69 | 5.88 | 5.57 | 5.79 | +1.58% | 3.02 | 2.75% |
| 2025-11-12 | 5.75 | 5.77 | 5.63 | 5.70 | -1.21% | 2.08 | 1.92% |
| 2025-11-11 | 5.90 | 5.90 | 5.73 | 5.77 | -2.04% | 3.22 | 2.92% |
| 2025-11-10 | 5.72 | 5.93 | 5.64 | 5.89 | +4.06% | 5.00 | 4.51% |
| 2025-11-07 | 5.72 | 5.81 | 5.63 | 5.66 | -1.05% | 3.45 | 3.18% |
| 2025-11-06 | 5.74 | 5.91 | 5.67 | 5.72 | -1.04% | 5.52 | 5.05% |
| 2025-11-05 | 5.60 | 6.09 | 5.60 | 5.78 | +0.70% | 8.67 | 7.82% |
| 2025-11-04 | 5.22 | 5.74 | 5.20 | 5.74 | +9.96% | 4.31 | 4.02% |
| 2025-11-03 | 5.20 | 5.24 | 5.18 | 5.22 | +0.58% | 0.76 | 0.76% |
| 2025-10-31 | 5.20 | 5.22 | 5.15 | 5.19 | -0.57% | 0.97 | 0.99% |
| 2025-10-30 | 5.24 | 5.27 | 5.19 | 5.22 | -1.69% | 1.20 | 1.21% |
| 2025-10-29 | 5.38 | 5.39 | 5.22 | 5.31 | -1.67% | 1.29 | 1.29% |
| 2025-10-28 | 5.31 | 5.42 | 5.28 | 5.40 | +1.50% | 1.41 | 1.38% |
| 2025-10-27 | 5.20 | 5.43 | 5.19 | 5.32 | +2.31% | 1.58 | 1.57% |
| 2025-10-24 | 5.31 | 5.31 | 5.18 | 5.20 | -1.89% | 0.89 | 0.90% |
| 2025-10-23 | 5.23 | 5.31 | 5.22 | 5.30 | +1.15% | 0.78 | 0.78% |