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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.43 | 3.47 | 3.40 | 3.42 | -0.29% | 1.24 | 0.93% |
| 2026-01-15 | 3.43 | 3.44 | 3.41 | 3.43 | 0.00% | 0.86 | 0.65% |
| 2026-01-14 | 3.48 | 3.50 | 3.42 | 3.43 | -1.72% | 1.85 | 1.38% |
| 2026-01-13 | 3.51 | 3.52 | 3.48 | 3.49 | -0.57% | 1.40 | 1.03% |
| 2026-01-12 | 3.46 | 3.52 | 3.46 | 3.51 | +1.15% | 1.59 | 1.17% |
| 2026-01-09 | 3.46 | 3.48 | 3.45 | 3.47 | +0.29% | 0.94 | 0.70% |
| 2026-01-08 | 3.47 | 3.48 | 3.45 | 3.46 | -0.29% | 0.81 | 0.60% |
| 2026-01-07 | 3.48 | 3.49 | 3.44 | 3.47 | -0.29% | 1.07 | 0.79% |
| 2026-01-06 | 3.43 | 3.49 | 3.43 | 3.48 | +1.46% | 1.24 | 0.92% |
| 2026-01-05 | 3.41 | 3.43 | 3.40 | 3.43 | +0.88% | 1.23 | 0.92% |
| 2025-12-31 | 3.36 | 3.42 | 3.35 | 3.40 | +0.89% | 1.50 | 1.14% |
| 2025-12-30 | 3.46 | 3.46 | 3.36 | 3.37 | -2.60% | 2.12 | 1.61% |
| 2025-12-29 | 3.56 | 3.56 | 3.45 | 3.46 | -2.81% | 2.54 | 1.87% |
| 2025-12-26 | 3.56 | 3.58 | 3.55 | 3.56 | -0.28% | 0.89 | 0.64% |
| 2025-12-25 | 3.57 | 3.58 | 3.56 | 3.57 | 0.00% | 0.75 | 0.54% |
| 2025-12-24 | 3.57 | 3.58 | 3.55 | 3.57 | 0.00% | 0.96 | 0.70% |
| 2025-12-23 | 3.60 | 3.64 | 3.57 | 3.57 | -0.83% | 0.94 | 0.67% |
| 2025-12-22 | 3.57 | 3.62 | 3.56 | 3.60 | +0.56% | 0.98 | 0.70% |
| 2025-12-19 | 3.54 | 3.59 | 3.52 | 3.58 | +1.13% | 1.21 | 0.88% |
| 2025-12-18 | 3.54 | 3.55 | 3.51 | 3.54 | 0.00% | 1.24 | 0.91% |