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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.91 | 3.95 | 3.88 | 3.94 | +0.77% | 0.74 | 1.44% |
| 2025-08-18 | 3.97 | 4.01 | 3.89 | 3.91 | -0.51% | 1.05 | 2.02% |
| 2025-08-15 | 3.93 | 3.96 | 3.91 | 3.93 | +0.26% | 0.66 | 1.27% |
| 2025-08-14 | 4.03 | 4.04 | 3.91 | 3.92 | -2.73% | 0.78 | 1.50% |
| 2025-08-13 | 4.07 | 4.07 | 4.01 | 4.03 | -0.74% | 0.72 | 1.35% |
| 2025-08-12 | 4.05 | 4.08 | 4.03 | 4.06 | +0.49% | 0.64 | 1.19% |
| 2025-08-11 | 4.00 | 4.05 | 3.97 | 4.04 | +1.25% | 0.63 | 1.19% |
| 2025-08-08 | 3.95 | 4.00 | 3.94 | 3.99 | +0.76% | 0.71 | 1.35% |
| 2025-08-07 | 3.97 | 3.99 | 3.90 | 3.96 | -0.25% | 0.56 | 1.07% |
| 2025-08-06 | 3.94 | 4.00 | 3.92 | 3.97 | +0.25% | 0.70 | 1.33% |
| 2025-08-05 | 3.93 | 3.96 | 3.91 | 3.96 | +1.01% | 0.56 | 1.07% |
| 2025-08-04 | 3.88 | 3.93 | 3.82 | 3.92 | +0.77% | 0.60 | 1.15% |
| 2025-08-01 | 3.86 | 3.91 | 3.86 | 3.89 | +0.51% | 0.55 | 1.07% |
| 2025-07-31 | 3.95 | 3.98 | 3.85 | 3.87 | -3.23% | 1.05 | 2.02% |
| 2025-07-30 | 3.99 | 4.07 | 3.97 | 4.00 | +0.50% | 1.25 | 2.34% |
| 2025-07-29 | 4.01 | 4.01 | 3.92 | 3.98 | -0.25% | 0.86 | 1.63% |
| 2025-07-28 | 4.05 | 4.05 | 3.92 | 3.99 | -2.66% | 1.19 | 2.23% |
| 2025-07-25 | 4.17 | 4.18 | 4.09 | 4.10 | -1.43% | 1.03 | 1.87% |
| 2025-07-24 | 4.08 | 4.17 | 4.03 | 4.16 | +1.45% | 1.40 | 2.55% |
| 2025-07-23 | 4.29 | 4.30 | 4.09 | 4.10 | -2.13% | 2.08 | 3.75% |