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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.49 | 3.52 | 3.47 | 3.51 | +0.29% | 1.16 | 0.85% |
| 2025-06-23 | 3.45 | 3.51 | 3.42 | 3.50 | +0.86% | 1.60 | 1.19% |
| 2025-06-20 | 3.45 | 3.48 | 3.42 | 3.47 | +0.58% | 1.02 | 0.75% |
| 2025-06-19 | 3.52 | 3.53 | 3.44 | 3.45 | -2.27% | 1.46 | 1.08% |
| 2025-06-18 | 3.56 | 3.57 | 3.51 | 3.53 | -0.84% | 1.18 | 0.86% |
| 2025-06-17 | 3.57 | 3.58 | 3.52 | 3.56 | 0.00% | 1.19 | 0.87% |
| 2025-06-16 | 3.56 | 3.59 | 3.55 | 3.56 | -0.28% | 1.14 | 0.82% |
| 2025-06-13 | 3.61 | 3.63 | 3.56 | 3.57 | -1.38% | 1.66 | 1.19% |
| 2025-06-12 | 3.67 | 3.68 | 3.61 | 3.62 | -1.63% | 1.68 | 1.19% |
| 2025-06-11 | 3.66 | 3.69 | 3.62 | 3.68 | +0.27% | 1.87 | 1.31% |
| 2025-06-10 | 3.63 | 3.72 | 3.62 | 3.67 | +0.82% | 2.70 | 1.90% |
| 2025-06-09 | 3.65 | 3.66 | 3.62 | 3.64 | 0.00% | 1.14 | 0.81% |
| 2025-06-06 | 3.61 | 3.66 | 3.61 | 3.64 | +0.28% | 1.21 | 0.86% |
| 2025-06-05 | 3.66 | 3.67 | 3.61 | 3.63 | -0.55% | 1.55 | 1.10% |
| 2025-06-04 | 3.63 | 3.65 | 3.61 | 3.65 | +0.83% | 1.50 | 1.06% |
| 2025-06-03 | 3.58 | 3.63 | 3.56 | 3.62 | +0.56% | 1.44 | 1.03% |
| 2025-05-30 | 3.69 | 3.69 | 3.59 | 3.60 | -2.44% | 1.93 | 1.37% |
| 2025-05-29 | 3.65 | 3.72 | 3.64 | 3.69 | +0.55% | 2.04 | 1.43% |
| 2025-05-28 | 3.68 | 3.71 | 3.65 | 3.67 | -0.81% | 1.60 | 1.12% |
| 2025-05-27 | 3.71 | 3.72 | 3.65 | 3.70 | -1.07% | 2.11 | 1.48% |