淮河能源 sh.600575
3.99
+6.12%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.76 | 4.08 | 3.73 | 3.99 | +6.12% | 6.87 | 4.49% |
| 2026-05-21 | 3.84 | 3.90 | 3.75 | 3.76 | -2.59% | 3.22 | 2.16% |
| 2026-05-20 | 3.94 | 3.94 | 3.83 | 3.86 | -2.77% | 3.21 | 2.13% |
| 2026-05-19 | 3.89 | 3.97 | 3.84 | 3.97 | +1.28% | 3.95 | 2.59% |
| 2026-05-18 | 3.67 | 4.00 | 3.65 | 3.92 | +6.23% | 6.00 | 4.02% |
| 2026-05-15 | 3.72 | 3.77 | 3.59 | 3.69 | -0.81% | 3.73 | 2.63% |
| 2026-05-14 | 3.91 | 3.97 | 3.70 | 3.72 | -4.62% | 5.93 | 3.98% |
| 2026-05-13 | 3.83 | 3.95 | 3.81 | 3.90 | +1.83% | 4.51 | 2.97% |
| 2026-05-12 | 3.76 | 3.87 | 3.72 | 3.83 | +1.86% | 4.33 | 2.93% |
| 2026-05-11 | 3.75 | 3.81 | 3.73 | 3.76 | +0.80% | 3.41 | 2.33% |
| 2026-05-08 | 3.67 | 3.87 | 3.65 | 3.73 | +1.36% | 4.08 | 2.79% |
| 2026-05-07 | 3.69 | 3.71 | 3.64 | 3.68 | 0.00% | 2.56 | 1.79% |
| 2026-05-06 | 3.60 | 3.69 | 3.60 | 3.68 | +1.94% | 2.46 | 1.73% |
| 2026-04-30 | 3.69 | 3.70 | 3.59 | 3.61 | -2.70% | 2.63 | 1.86% |
| 2026-04-29 | 3.68 | 3.73 | 3.66 | 3.71 | +0.27% | 2.03 | 1.41% |
| 2026-04-28 | 3.65 | 3.73 | 3.55 | 3.70 | -1.60% | 4.69 | 3.32% |
| 2026-04-27 | 3.65 | 3.85 | 3.65 | 3.76 | +2.45% | 3.85 | 2.63% |
| 2026-04-24 | 3.70 | 3.76 | 3.65 | 3.67 | -1.34% | 2.23 | 1.55% |
| 2026-04-23 | 3.72 | 3.75 | 3.64 | 3.72 | 0.00% | 2.18 | 1.51% |
| 2026-04-22 | 3.66 | 3.76 | 3.64 | 3.72 | +1.36% | 2.30 | 1.59% |