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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.51 | 3.52 | 3.48 | 3.49 | -0.57% | 1.17 | 0.86% |
| 2025-08-18 | 3.51 | 3.53 | 3.50 | 3.51 | 0.00% | 1.33 | 0.97% |
| 2025-08-15 | 3.47 | 3.51 | 3.46 | 3.51 | +1.15% | 1.15 | 0.85% |
| 2025-08-14 | 3.50 | 3.51 | 3.46 | 3.47 | -0.86% | 1.20 | 0.89% |
| 2025-08-13 | 3.51 | 3.52 | 3.48 | 3.50 | -0.28% | 1.21 | 0.89% |
| 2025-08-12 | 3.51 | 3.52 | 3.50 | 3.51 | 0.00% | 0.83 | 0.61% |
| 2025-08-11 | 3.53 | 3.54 | 3.50 | 3.51 | -0.85% | 1.23 | 0.90% |
| 2025-08-08 | 3.53 | 3.54 | 3.52 | 3.54 | +0.28% | 0.73 | 0.53% |
| 2025-08-07 | 3.54 | 3.55 | 3.51 | 3.53 | -0.56% | 0.98 | 0.71% |
| 2025-08-06 | 3.53 | 3.56 | 3.51 | 3.55 | +0.28% | 1.06 | 0.77% |
| 2025-08-05 | 3.51 | 3.54 | 3.51 | 3.54 | +0.85% | 1.05 | 0.77% |
| 2025-08-04 | 3.51 | 3.52 | 3.50 | 3.51 | -0.28% | 0.96 | 0.70% |
| 2025-08-01 | 3.52 | 3.54 | 3.50 | 3.52 | 0.00% | 0.64 | 0.47% |
| 2025-07-31 | 3.59 | 3.59 | 3.51 | 3.52 | -2.22% | 1.53 | 1.11% |
| 2025-07-30 | 3.59 | 3.62 | 3.58 | 3.60 | +0.28% | 1.14 | 0.81% |
| 2025-07-29 | 3.62 | 3.63 | 3.56 | 3.59 | -1.10% | 1.55 | 1.11% |
| 2025-07-28 | 3.65 | 3.68 | 3.59 | 3.63 | -0.82% | 2.40 | 1.70% |
| 2025-07-25 | 3.67 | 3.68 | 3.64 | 3.66 | -0.27% | 1.43 | 1.01% |
| 2025-07-24 | 3.62 | 3.67 | 3.61 | 3.67 | +0.82% | 1.99 | 1.41% |
| 2025-07-23 | 3.67 | 3.68 | 3.62 | 3.64 | -0.82% | 2.37 | 1.68% |