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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.05 | 4.10 | 3.93 | 3.95 | -3.66% | 4.65 | 2.98% |
| 2026-03-20 | 4.16 | 4.25 | 4.06 | 4.10 | -2.15% | 4.31 | 2.66% |
| 2026-03-19 | 4.15 | 4.24 | 4.11 | 4.19 | +0.24% | 4.01 | 2.46% |
| 2026-03-18 | 4.00 | 4.29 | 4.00 | 4.18 | +4.24% | 5.69 | 3.53% |
| 2026-03-17 | 3.99 | 4.06 | 3.96 | 4.01 | +0.50% | 2.42 | 1.55% |
| 2026-03-16 | 3.96 | 4.07 | 3.90 | 3.99 | +1.27% | 3.51 | 2.27% |
| 2026-03-13 | 3.99 | 4.01 | 3.92 | 3.94 | -1.00% | 2.46 | 1.60% |
| 2026-03-12 | 3.89 | 4.00 | 3.87 | 3.98 | +2.31% | 3.42 | 2.23% |
| 2026-03-11 | 3.84 | 3.91 | 3.76 | 3.89 | +1.04% | 2.53 | 1.69% |
| 2026-03-10 | 3.84 | 3.90 | 3.82 | 3.85 | -1.03% | 2.37 | 1.59% |
| 2026-03-09 | 3.82 | 3.93 | 3.80 | 3.89 | +1.83% | 3.42 | 2.27% |
| 2026-03-06 | 3.76 | 3.83 | 3.74 | 3.82 | +1.33% | 2.01 | 1.36% |
| 2026-03-05 | 3.72 | 3.78 | 3.71 | 3.77 | +1.34% | 2.29 | 1.57% |
| 2026-03-04 | 3.70 | 3.74 | 3.64 | 3.72 | 0.00% | 2.52 | 1.75% |
| 2026-03-03 | 3.72 | 3.77 | 3.68 | 3.72 | -0.27% | 2.94 | 2.03% |
| 2026-03-02 | 3.68 | 3.74 | 3.67 | 3.73 | +0.81% | 2.14 | 1.48% |
| 2026-02-27 | 3.63 | 3.71 | 3.62 | 3.70 | +1.65% | 1.88 | 1.32% |
| 2026-02-26 | 3.61 | 3.65 | 3.59 | 3.64 | +1.11% | 1.59 | 1.13% |
| 2026-02-25 | 3.61 | 3.64 | 3.58 | 3.60 | -0.28% | 1.62 | 1.16% |
| 2026-02-24 | 3.53 | 3.62 | 3.53 | 3.61 | +2.85% | 2.22 | 1.59% |