辽宁能源 sh.600758
4.66
-6.05%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.69 | 4.84 | 4.62 | 4.66 | -6.05% | 7.13 | 11.52% |
| 2026-05-21 | 4.76 | 5.03 | 4.57 | 4.96 | +2.90% | 10.73 | 16.95% |
| 2026-05-20 | 5.19 | 5.62 | 4.74 | 4.82 | -6.77% | 14.07 | 20.65% |
| 2026-05-19 | 4.84 | 5.17 | 4.80 | 5.17 | +10.00% | 9.92 | 14.98% |
| 2026-05-18 | 4.27 | 4.70 | 4.27 | 4.70 | +10.07% | 4.30 | 7.14% |
| 2026-05-15 | 4.41 | 4.55 | 4.20 | 4.27 | -8.17% | 6.49 | 11.29% |
| 2026-05-14 | 4.75 | 4.94 | 4.38 | 4.65 | +3.56% | 14.92 | 24.15% |
| 2026-05-13 | 4.09 | 4.49 | 4.07 | 4.49 | +10.05% | 3.35 | 5.82% |
| 2026-05-12 | 4.04 | 4.14 | 4.00 | 4.08 | +0.99% | 3.49 | 6.47% |
| 2026-05-11 | 4.04 | 4.07 | 3.99 | 4.04 | +0.25% | 2.35 | 4.41% |
| 2026-05-08 | 4.11 | 4.16 | 4.01 | 4.03 | -1.47% | 2.84 | 5.31% |
| 2026-05-07 | 4.00 | 4.17 | 3.96 | 4.09 | +2.00% | 4.12 | 7.67% |
| 2026-05-06 | 3.99 | 4.02 | 3.92 | 4.01 | +0.75% | 2.45 | 4.66% |
| 2026-04-30 | 4.10 | 4.10 | 3.96 | 3.98 | -2.21% | 2.54 | 4.80% |
| 2026-04-29 | 4.03 | 4.13 | 3.96 | 4.07 | -0.73% | 3.29 | 6.12% |
| 2026-04-28 | 4.05 | 4.13 | 4.02 | 4.10 | +0.24% | 2.70 | 5.02% |
| 2026-04-27 | 3.94 | 4.12 | 3.90 | 4.09 | +2.76% | 3.29 | 6.17% |
| 2026-04-24 | 4.05 | 4.17 | 3.97 | 3.98 | -3.86% | 3.91 | 7.32% |
| 2026-04-23 | 3.94 | 4.17 | 3.90 | 4.14 | +4.02% | 5.46 | 10.22% |
| 2026-04-22 | 3.93 | 4.02 | 3.92 | 3.98 | +0.25% | 2.88 | 5.49% |