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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.74 | 3.81 | 3.69 | 3.74 | +1.35% | 2.45 | 1.69% |
| 2025-05-23 | 3.71 | 3.74 | 3.66 | 3.69 | 0.00% | 2.42 | 1.68% |
| 2025-05-22 | 3.85 | 3.85 | 3.68 | 3.69 | -4.16% | 4.02 | 2.76% |
| 2025-05-21 | 3.85 | 3.93 | 3.83 | 3.85 | -0.77% | 3.84 | 2.55% |
| 2025-05-20 | 3.91 | 3.94 | 3.83 | 3.88 | -0.51% | 4.45 | 2.97% |
| 2025-05-19 | 3.85 | 4.05 | 3.83 | 3.90 | +2.90% | 6.93 | 4.52% |
| 2025-05-16 | 3.80 | 3.87 | 3.77 | 3.79 | -0.52% | 3.46 | 2.34% |
| 2025-05-15 | 3.85 | 3.94 | 3.80 | 3.81 | -1.80% | 4.91 | 3.27% |
| 2025-05-14 | 3.93 | 3.94 | 3.76 | 3.88 | -1.27% | 7.22 | 4.84% |
| 2025-05-13 | 3.98 | 4.03 | 3.91 | 3.93 | -2.72% | 6.90 | 4.49% |
| 2025-05-12 | 4.00 | 4.12 | 3.91 | 4.04 | +5.21% | 13.87 | 8.93% |
| 2025-05-09 | 3.55 | 3.84 | 3.52 | 3.84 | +10.03% | 7.07 | 4.86% |
| 2025-05-08 | 3.49 | 3.52 | 3.46 | 3.49 | -0.29% | 2.36 | 1.74% |
| 2025-05-07 | 3.54 | 3.56 | 3.48 | 3.50 | -0.85% | 2.99 | 2.19% |
| 2025-05-06 | 3.48 | 3.54 | 3.45 | 3.53 | +1.73% | 3.18 | 2.34% |