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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.53 | 3.55 | 3.49 | 3.54 | 0.00% | 1.14 | 0.84% |
| 2025-12-16 | 3.61 | 3.61 | 3.53 | 3.54 | -1.94% | 1.68 | 1.21% |
| 2025-12-15 | 3.60 | 3.63 | 3.59 | 3.61 | +0.28% | 1.07 | 0.76% |
| 2025-12-12 | 3.59 | 3.64 | 3.58 | 3.60 | +0.56% | 1.23 | 0.88% |
| 2025-12-11 | 3.58 | 3.66 | 3.57 | 3.58 | 0.00% | 1.46 | 1.04% |
| 2025-12-10 | 3.56 | 3.59 | 3.55 | 3.58 | +0.56% | 1.01 | 0.73% |
| 2025-12-09 | 3.60 | 3.61 | 3.55 | 3.56 | -1.39% | 1.16 | 0.84% |
| 2025-12-08 | 3.65 | 3.65 | 3.58 | 3.61 | -0.55% | 1.63 | 1.17% |
| 2025-12-05 | 3.60 | 3.64 | 3.57 | 3.63 | +0.83% | 1.23 | 0.87% |
| 2025-12-04 | 3.63 | 3.64 | 3.59 | 3.60 | -0.83% | 1.21 | 0.86% |
| 2025-12-03 | 3.60 | 3.65 | 3.59 | 3.63 | +0.55% | 1.73 | 1.23% |
| 2025-12-02 | 3.59 | 3.61 | 3.59 | 3.61 | +0.28% | 0.91 | 0.65% |
| 2025-12-01 | 3.64 | 3.65 | 3.59 | 3.60 | -0.83% | 1.66 | 1.18% |
| 2025-11-28 | 3.60 | 3.65 | 3.58 | 3.63 | +0.55% | 1.36 | 0.97% |
| 2025-11-27 | 3.59 | 3.62 | 3.56 | 3.61 | +0.56% | 1.52 | 1.09% |
| 2025-11-26 | 3.60 | 3.62 | 3.58 | 3.59 | -0.55% | 1.40 | 1.00% |
| 2025-11-25 | 3.62 | 3.63 | 3.59 | 3.61 | -0.28% | 1.73 | 1.24% |
| 2025-11-24 | 3.64 | 3.68 | 3.59 | 3.62 | +0.28% | 1.87 | 1.32% |
| 2025-11-21 | 3.67 | 3.68 | 3.59 | 3.61 | -2.17% | 2.03 | 1.44% |
| 2025-11-20 | 3.74 | 3.75 | 3.67 | 3.69 | -1.34% | 1.51 | 1.05% |