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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.73 | 3.76 | 3.70 | 3.74 | +0.27% | 1.48 | 1.02% |
| 2025-11-18 | 3.77 | 3.78 | 3.69 | 3.73 | -1.58% | 2.13 | 1.47% |
| 2025-11-17 | 3.84 | 3.88 | 3.75 | 3.79 | -1.04% | 2.35 | 1.60% |
| 2025-11-14 | 3.79 | 3.89 | 3.79 | 3.83 | +0.79% | 2.90 | 1.93% |
| 2025-11-13 | 3.76 | 3.82 | 3.73 | 3.80 | +1.33% | 2.90 | 1.97% |
| 2025-11-12 | 3.70 | 3.81 | 3.68 | 3.75 | +1.35% | 2.81 | 1.93% |
| 2025-11-11 | 3.71 | 3.71 | 3.66 | 3.70 | -0.54% | 2.16 | 1.51% |
| 2025-11-10 | 3.76 | 3.78 | 3.70 | 3.72 | -1.06% | 2.27 | 1.57% |
| 2025-11-07 | 3.74 | 3.81 | 3.72 | 3.76 | +0.53% | 2.29 | 1.57% |
| 2025-11-06 | 3.87 | 3.88 | 3.72 | 3.74 | -2.60% | 3.98 | 2.73% |
| 2025-11-05 | 3.85 | 3.91 | 3.78 | 3.84 | -0.78% | 3.10 | 2.07% |
| 2025-11-04 | 3.80 | 3.89 | 3.76 | 3.87 | +2.93% | 4.46 | 2.99% |
| 2025-11-03 | 3.75 | 3.81 | 3.74 | 3.76 | +0.80% | 3.05 | 2.08% |
| 2025-10-31 | 3.72 | 3.77 | 3.67 | 3.73 | -0.80% | 5.01 | 3.47% |
| 2025-10-30 | 3.59 | 3.88 | 3.59 | 3.76 | +6.52% | 9.52 | 6.45% |
| 2025-10-29 | 3.51 | 3.54 | 3.48 | 3.53 | +0.57% | 1.27 | 0.93% |
| 2025-10-28 | 3.50 | 3.53 | 3.49 | 3.51 | +0.29% | 1.01 | 0.74% |
| 2025-10-27 | 3.47 | 3.54 | 3.45 | 3.50 | +0.86% | 1.41 | 1.04% |
| 2025-10-24 | 3.54 | 3.55 | 3.46 | 3.47 | -1.98% | 1.54 | 1.13% |
| 2025-10-23 | 3.47 | 3.54 | 3.46 | 3.54 | +1.72% | 1.99 | 1.46% |