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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.03 | 4.20 | 3.99 | 4.19 | +4.46% | 2.21 | 4.03% |
| 2025-07-21 | 3.92 | 4.02 | 3.92 | 4.01 | +2.80% | 0.94 | 1.77% |
| 2025-07-18 | 3.90 | 3.97 | 3.89 | 3.90 | +0.77% | 0.77 | 1.48% |
| 2025-07-17 | 3.90 | 3.92 | 3.85 | 3.87 | -0.26% | 0.63 | 1.22% |
| 2025-07-16 | 3.90 | 3.92 | 3.85 | 3.88 | -0.51% | 0.88 | 1.70% |
| 2025-07-15 | 4.03 | 4.04 | 3.88 | 3.90 | -3.68% | 1.17 | 2.23% |
| 2025-07-14 | 3.99 | 4.09 | 3.98 | 4.05 | 0.00% | 1.25 | 2.33% |
| 2025-07-11 | 4.06 | 4.08 | 3.98 | 4.05 | -0.24% | 1.33 | 2.48% |
| 2025-07-10 | 3.96 | 4.15 | 3.94 | 4.06 | +2.51% | 1.54 | 2.87% |
| 2025-07-09 | 3.95 | 4.06 | 3.93 | 3.96 | +0.76% | 1.12 | 2.13% |
| 2025-07-08 | 3.91 | 3.95 | 3.86 | 3.93 | +0.25% | 1.08 | 2.08% |
| 2025-07-07 | 3.88 | 3.93 | 3.85 | 3.92 | +1.02% | 1.14 | 2.20% |
| 2025-07-04 | 3.82 | 3.93 | 3.82 | 3.88 | +1.30% | 1.38 | 2.67% |
| 2025-07-03 | 3.85 | 3.86 | 3.80 | 3.83 | -0.52% | 0.76 | 1.49% |
| 2025-07-02 | 3.78 | 3.87 | 3.76 | 3.85 | +1.84% | 1.25 | 2.46% |
| 2025-07-01 | 3.71 | 3.79 | 3.68 | 3.78 | +1.87% | 1.01 | 2.02% |
| 2025-06-30 | 3.73 | 3.74 | 3.68 | 3.71 | -0.27% | 0.47 | 0.96% |
| 2025-06-27 | 3.67 | 3.76 | 3.67 | 3.72 | +1.35% | 0.56 | 1.13% |
| 2025-06-26 | 3.68 | 3.73 | 3.66 | 3.67 | -0.80% | 0.58 | 1.19% |
| 2025-06-25 | 3.70 | 3.72 | 3.65 | 3.70 | 0.00% | 0.66 | 1.35% |