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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.63 | 3.69 | 3.58 | 3.67 | +1.94% | 2.43 | 1.72% |
| 2026-04-20 | 3.61 | 3.64 | 3.59 | 3.60 | -0.55% | 1.76 | 1.25% |
| 2026-04-17 | 3.64 | 3.65 | 3.59 | 3.62 | -1.09% | 1.60 | 1.14% |
| 2026-04-16 | 3.68 | 3.69 | 3.63 | 3.66 | -0.54% | 1.75 | 1.24% |
| 2026-04-15 | 3.69 | 3.72 | 3.66 | 3.68 | -0.27% | 1.26 | 0.88% |
| 2026-04-14 | 3.77 | 3.78 | 3.66 | 3.69 | -1.86% | 1.79 | 1.24% |
| 2026-04-13 | 3.75 | 3.77 | 3.70 | 3.76 | +0.53% | 1.57 | 1.08% |
| 2026-04-10 | 3.76 | 3.78 | 3.73 | 3.74 | +0.27% | 1.11 | 0.76% |
| 2026-04-09 | 3.76 | 3.79 | 3.72 | 3.73 | -1.32% | 1.43 | 0.98% |
| 2026-04-08 | 3.77 | 3.79 | 3.72 | 3.78 | +1.61% | 1.68 | 1.15% |
| 2026-04-07 | 3.73 | 3.77 | 3.66 | 3.72 | -0.27% | 2.21 | 1.53% |
| 2026-04-03 | 3.87 | 3.87 | 3.72 | 3.73 | -3.12% | 1.56 | 1.07% |
| 2026-04-02 | 3.88 | 3.95 | 3.82 | 3.85 | -1.03% | 2.27 | 1.50% |
| 2026-04-01 | 3.88 | 3.92 | 3.86 | 3.89 | +1.30% | 2.01 | 1.33% |
| 2026-03-31 | 3.99 | 4.00 | 3.84 | 3.84 | -4.00% | 3.46 | 2.29% |
| 2026-03-30 | 4.03 | 4.11 | 3.91 | 4.00 | -0.74% | 3.04 | 1.96% |
| 2026-03-27 | 4.03 | 4.09 | 4.00 | 4.03 | -0.74% | 2.37 | 1.51% |
| 2026-03-26 | 4.13 | 4.15 | 4.01 | 4.06 | -2.40% | 3.36 | 2.13% |
| 2026-03-25 | 4.05 | 4.20 | 4.00 | 4.16 | +2.46% | 3.65 | 2.27% |
| 2026-03-24 | 4.00 | 4.07 | 3.95 | 4.06 | +2.78% | 3.52 | 2.25% |