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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.60 | 3.68 | 3.56 | 3.67 | +2.23% | 2.86 | 2.03% |
| 2025-07-21 | 3.54 | 3.59 | 3.54 | 3.59 | +1.13% | 1.39 | 1.00% |
| 2025-07-18 | 3.55 | 3.57 | 3.53 | 3.55 | 0.00% | 1.07 | 0.78% |
| 2025-07-17 | 3.54 | 3.56 | 3.53 | 3.55 | +0.28% | 0.91 | 0.66% |
| 2025-07-16 | 3.55 | 3.57 | 3.53 | 3.54 | -0.56% | 1.10 | 0.80% |
| 2025-07-15 | 3.65 | 3.66 | 3.54 | 3.56 | -2.73% | 2.47 | 1.78% |
| 2025-07-14 | 3.64 | 3.68 | 3.63 | 3.66 | +0.27% | 1.97 | 1.38% |
| 2025-07-11 | 3.65 | 3.66 | 3.61 | 3.65 | 0.00% | 1.51 | 1.07% |
| 2025-07-10 | 3.64 | 3.68 | 3.63 | 3.65 | 0.00% | 1.56 | 1.10% |
| 2025-07-09 | 3.67 | 3.72 | 3.64 | 3.65 | -0.27% | 2.09 | 1.46% |
| 2025-07-08 | 3.67 | 3.69 | 3.63 | 3.66 | -0.81% | 2.47 | 1.74% |
| 2025-07-07 | 3.61 | 3.71 | 3.61 | 3.69 | +3.07% | 3.73 | 2.62% |
| 2025-07-04 | 3.56 | 3.62 | 3.55 | 3.58 | +0.28% | 1.90 | 1.36% |
| 2025-07-03 | 3.57 | 3.57 | 3.53 | 3.57 | 0.00% | 1.09 | 0.79% |
| 2025-07-02 | 3.57 | 3.57 | 3.54 | 3.57 | +0.28% | 1.26 | 0.91% |
| 2025-07-01 | 3.49 | 3.57 | 3.48 | 3.56 | +2.01% | 2.33 | 1.69% |
| 2025-06-30 | 3.51 | 3.53 | 3.49 | 3.49 | -0.57% | 1.27 | 0.93% |
| 2025-06-27 | 3.51 | 3.54 | 3.50 | 3.51 | 0.00% | 1.19 | 0.87% |
| 2025-06-26 | 3.52 | 3.54 | 3.50 | 3.51 | -0.57% | 1.35 | 0.99% |
| 2025-06-25 | 3.51 | 3.54 | 3.50 | 3.53 | +0.57% | 1.25 | 0.92% |