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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.46 | 3.48 | 3.45 | 3.48 | +0.29% | 0.93 | 0.69% |
| 2025-10-21 | 3.48 | 3.49 | 3.45 | 3.47 | -0.57% | 1.26 | 0.93% |
| 2025-10-20 | 3.45 | 3.49 | 3.43 | 3.49 | +1.45% | 1.86 | 1.38% |
| 2025-10-17 | 3.43 | 3.47 | 3.41 | 3.44 | +0.29% | 1.22 | 0.91% |
| 2025-10-16 | 3.44 | 3.45 | 3.42 | 3.43 | -0.29% | 0.78 | 0.58% |
| 2025-10-15 | 3.43 | 3.45 | 3.42 | 3.44 | +0.29% | 0.82 | 0.61% |
| 2025-10-14 | 3.41 | 3.44 | 3.40 | 3.43 | +0.88% | 1.25 | 0.94% |
| 2025-10-13 | 3.39 | 3.41 | 3.37 | 3.40 | -0.87% | 0.94 | 0.72% |
| 2025-10-10 | 3.40 | 3.43 | 3.39 | 3.43 | +0.59% | 0.94 | 0.71% |
| 2025-10-09 | 3.36 | 3.41 | 3.36 | 3.41 | +1.49% | 1.03 | 0.78% |
| 2025-09-30 | 3.37 | 3.38 | 3.35 | 3.36 | -0.30% | 0.63 | 0.48% |
| 2025-09-29 | 3.38 | 3.39 | 3.35 | 3.37 | -0.30% | 0.88 | 0.68% |
| 2025-09-26 | 3.37 | 3.39 | 3.37 | 3.38 | 0.00% | 0.63 | 0.48% |
| 2025-09-25 | 3.41 | 3.41 | 3.37 | 3.38 | -0.88% | 0.91 | 0.69% |
| 2025-09-24 | 3.42 | 3.43 | 3.39 | 3.41 | -0.29% | 0.81 | 0.61% |
| 2025-09-23 | 3.45 | 3.45 | 3.39 | 3.42 | -0.87% | 1.23 | 0.92% |
| 2025-09-22 | 3.51 | 3.52 | 3.43 | 3.45 | -1.71% | 1.46 | 1.08% |
| 2025-09-19 | 3.43 | 3.52 | 3.42 | 3.51 | +2.33% | 2.34 | 1.73% |
| 2025-09-18 | 3.46 | 3.47 | 3.42 | 3.43 | -0.58% | 1.46 | 1.09% |
| 2025-09-17 | 3.47 | 3.47 | 3.44 | 3.45 | -0.58% | 1.12 | 0.83% |