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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.53 | 3.55 | 3.49 | 3.51 | -1.13% | 1.61 | 1.18% |
| 2026-02-12 | 3.58 | 3.58 | 3.51 | 3.55 | -0.84% | 2.20 | 1.60% |
| 2026-02-11 | 3.50 | 3.60 | 3.50 | 3.58 | +4.68% | 4.40 | 3.18% |
| 2026-02-10 | 3.44 | 3.45 | 3.41 | 3.42 | -0.29% | 0.70 | 0.53% |
| 2026-02-09 | 3.45 | 3.47 | 3.43 | 3.43 | 0.00% | 0.87 | 0.65% |
| 2026-02-06 | 3.43 | 3.46 | 3.40 | 3.43 | -0.29% | 1.22 | 0.92% |
| 2026-02-05 | 3.44 | 3.47 | 3.41 | 3.44 | 0.00% | 1.63 | 1.22% |
| 2026-02-04 | 3.34 | 3.45 | 3.33 | 3.44 | +2.99% | 2.09 | 1.58% |
| 2026-02-03 | 3.36 | 3.38 | 3.32 | 3.34 | -0.30% | 1.21 | 0.93% |
| 2026-02-02 | 3.41 | 3.44 | 3.34 | 3.35 | -2.05% | 2.20 | 1.68% |
| 2026-01-30 | 3.46 | 3.51 | 3.41 | 3.42 | -1.16% | 1.91 | 1.42% |
| 2026-01-29 | 3.45 | 3.48 | 3.43 | 3.46 | +0.29% | 1.66 | 1.24% |
| 2026-01-28 | 3.41 | 3.47 | 3.39 | 3.45 | +1.17% | 1.91 | 1.43% |
| 2026-01-27 | 3.45 | 3.46 | 3.38 | 3.41 | -1.16% | 1.68 | 1.27% |
| 2026-01-26 | 3.47 | 3.48 | 3.43 | 3.45 | -0.58% | 1.77 | 1.32% |
| 2026-01-23 | 3.49 | 3.49 | 3.46 | 3.47 | -0.29% | 1.32 | 0.98% |
| 2026-01-22 | 3.46 | 3.49 | 3.45 | 3.48 | +0.58% | 1.26 | 0.93% |
| 2026-01-21 | 3.49 | 3.49 | 3.44 | 3.46 | -0.86% | 1.17 | 0.87% |
| 2026-01-20 | 3.46 | 3.50 | 3.44 | 3.49 | +0.87% | 1.27 | 0.94% |
| 2026-01-19 | 3.42 | 3.48 | 3.40 | 3.46 | +1.17% | 1.47 | 1.09% |