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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.25 | 5.27 | 5.21 | 5.24 | -0.57% | 0.45 | 0.46% |
| 2025-10-21 | 5.23 | 5.28 | 5.20 | 5.27 | +0.76% | 0.79 | 0.79% |
| 2025-10-20 | 5.19 | 5.25 | 5.13 | 5.23 | +2.55% | 0.89 | 0.90% |
| 2025-10-17 | 5.12 | 5.16 | 5.10 | 5.10 | -0.39% | 0.47 | 0.48% |
| 2025-10-16 | 5.24 | 5.24 | 5.10 | 5.12 | -1.73% | 0.71 | 0.72% |
| 2025-10-15 | 5.18 | 5.26 | 5.16 | 5.21 | +0.58% | 0.84 | 0.84% |
| 2025-10-14 | 5.12 | 5.19 | 5.11 | 5.18 | +1.17% | 0.80 | 0.82% |
| 2025-10-13 | 5.15 | 5.16 | 5.05 | 5.12 | -2.10% | 1.01 | 1.04% |
| 2025-10-10 | 5.22 | 5.26 | 5.18 | 5.23 | +0.38% | 0.72 | 0.73% |
| 2025-10-09 | 5.15 | 5.23 | 5.15 | 5.21 | +1.17% | 0.68 | 0.69% |
| 2025-09-30 | 5.19 | 5.21 | 5.14 | 5.15 | -0.77% | 0.51 | 0.52% |
| 2025-09-29 | 5.17 | 5.22 | 5.13 | 5.19 | +0.58% | 0.50 | 0.51% |
| 2025-09-26 | 5.14 | 5.23 | 5.14 | 5.16 | +0.19% | 0.57 | 0.58% |
| 2025-09-25 | 5.20 | 5.23 | 5.14 | 5.15 | -1.34% | 0.52 | 0.53% |
| 2025-09-24 | 5.25 | 5.28 | 5.20 | 5.22 | -0.38% | 0.57 | 0.58% |
| 2025-09-23 | 5.18 | 5.25 | 5.17 | 5.24 | +0.96% | 0.65 | 0.66% |
| 2025-09-22 | 5.20 | 5.20 | 5.15 | 5.19 | -0.19% | 0.47 | 0.48% |
| 2025-09-19 | 5.21 | 5.23 | 5.18 | 5.20 | 0.00% | 0.43 | 0.43% |
| 2025-09-18 | 5.24 | 5.25 | 5.16 | 5.20 | -0.95% | 0.73 | 0.74% |
| 2025-09-17 | 5.22 | 5.27 | 5.21 | 5.25 | +0.38% | 0.41 | 0.41% |