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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.47 | 3.48 | 3.45 | 3.47 | +0.29% | 1.01 | 0.75% |
| 2025-09-15 | 3.42 | 3.48 | 3.41 | 3.46 | +1.76% | 1.98 | 1.48% |
| 2025-09-12 | 3.40 | 3.42 | 3.39 | 3.40 | -0.29% | 0.89 | 0.67% |
| 2025-09-11 | 3.39 | 3.41 | 3.37 | 3.41 | +0.59% | 0.86 | 0.65% |
| 2025-09-10 | 3.41 | 3.41 | 3.38 | 3.39 | -0.59% | 0.63 | 0.48% |
| 2025-09-09 | 3.45 | 3.45 | 3.40 | 3.41 | -1.16% | 0.97 | 0.73% |
| 2025-09-08 | 3.41 | 3.45 | 3.40 | 3.45 | +1.47% | 1.23 | 0.92% |
| 2025-09-05 | 3.40 | 3.42 | 3.37 | 3.40 | 0.00% | 1.17 | 0.89% |
| 2025-09-04 | 3.41 | 3.41 | 3.38 | 3.40 | -0.29% | 0.82 | 0.62% |
| 2025-09-03 | 3.44 | 3.45 | 3.40 | 3.41 | -0.87% | 0.94 | 0.71% |
| 2025-09-02 | 3.46 | 3.47 | 3.42 | 3.44 | -0.58% | 1.09 | 0.82% |
| 2025-09-01 | 3.48 | 3.48 | 3.45 | 3.46 | -1.14% | 1.46 | 1.08% |
| 2025-08-29 | 3.48 | 3.52 | 3.48 | 3.50 | 0.00% | 1.09 | 0.80% |
| 2025-08-28 | 3.49 | 3.52 | 3.44 | 3.50 | +0.29% | 1.41 | 1.04% |
| 2025-08-27 | 3.56 | 3.58 | 3.49 | 3.49 | -1.97% | 1.63 | 1.19% |
| 2025-08-26 | 3.58 | 3.59 | 3.55 | 3.56 | -0.28% | 1.15 | 0.83% |
| 2025-08-25 | 3.54 | 3.62 | 3.53 | 3.57 | +1.71% | 2.47 | 1.78% |
| 2025-08-22 | 3.51 | 3.52 | 3.48 | 3.51 | -0.28% | 1.26 | 0.93% |
| 2025-08-21 | 3.50 | 3.53 | 3.50 | 3.52 | +0.57% | 1.36 | 1.00% |
| 2025-08-20 | 3.49 | 3.50 | 3.47 | 3.50 | +0.29% | 1.32 | 0.98% |