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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.27 | 5.28 | 5.19 | 5.23 | -0.76% | 0.53 | 0.53% |
| 2025-09-15 | 5.29 | 5.34 | 5.24 | 5.27 | -0.57% | 0.57 | 0.57% |
| 2025-09-12 | 5.29 | 5.31 | 5.27 | 5.30 | 0.00% | 0.68 | 0.67% |
| 2025-09-11 | 5.27 | 5.36 | 5.24 | 5.30 | +0.57% | 0.88 | 0.87% |
| 2025-09-10 | 5.31 | 5.31 | 5.24 | 5.27 | -0.94% | 0.66 | 0.66% |
| 2025-09-09 | 5.35 | 5.40 | 5.29 | 5.32 | -0.37% | 0.77 | 0.76% |
| 2025-09-08 | 5.25 | 5.35 | 5.24 | 5.34 | +1.52% | 0.92 | 0.91% |
| 2025-09-05 | 5.25 | 5.27 | 5.19 | 5.26 | +0.19% | 0.59 | 0.59% |
| 2025-09-04 | 5.17 | 5.30 | 5.15 | 5.25 | +1.74% | 1.12 | 1.13% |
| 2025-09-03 | 5.17 | 5.26 | 5.15 | 5.16 | 0.00% | 0.97 | 0.98% |
| 2025-09-02 | 5.15 | 5.17 | 5.12 | 5.16 | +0.19% | 0.79 | 0.80% |
| 2025-09-01 | 5.21 | 5.22 | 5.13 | 5.15 | -1.15% | 1.03 | 1.04% |
| 2025-08-29 | 5.25 | 5.26 | 5.16 | 5.21 | -1.14% | 1.22 | 1.23% |
| 2025-08-28 | 5.39 | 5.39 | 5.15 | 5.27 | -2.59% | 2.07 | 2.08% |
| 2025-08-27 | 5.54 | 5.60 | 5.39 | 5.41 | -2.35% | 1.19 | 1.14% |
| 2025-08-26 | 5.56 | 5.57 | 5.52 | 5.54 | -0.18% | 0.82 | 0.78% |
| 2025-08-25 | 5.50 | 5.60 | 5.46 | 5.55 | +1.09% | 1.40 | 1.33% |
| 2025-08-22 | 5.48 | 5.49 | 5.42 | 5.49 | +0.18% | 0.64 | 0.62% |
| 2025-08-21 | 5.43 | 5.50 | 5.43 | 5.48 | +0.55% | 0.81 | 0.77% |
| 2025-08-20 | 5.36 | 5.45 | 5.34 | 5.45 | +1.68% | 0.77 | 0.75% |