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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.66 | 3.72 | 3.61 | 3.70 | +0.54% | 0.60 | 1.23% |
| 2025-06-23 | 3.58 | 3.69 | 3.58 | 3.68 | +1.92% | 0.52 | 1.08% |
| 2025-06-20 | 3.65 | 3.68 | 3.61 | 3.61 | -1.35% | 0.47 | 0.97% |
| 2025-06-19 | 3.74 | 3.75 | 3.61 | 3.66 | -2.38% | 0.87 | 1.78% |
| 2025-06-18 | 3.81 | 3.83 | 3.74 | 3.75 | -1.31% | 0.78 | 1.55% |
| 2025-06-17 | 3.77 | 3.80 | 3.71 | 3.80 | +1.06% | 0.81 | 1.62% |
| 2025-06-16 | 3.73 | 3.82 | 3.73 | 3.76 | +0.80% | 1.07 | 2.12% |
| 2025-06-13 | 3.75 | 3.78 | 3.71 | 3.73 | 0.00% | 1.03 | 2.06% |
| 2025-06-12 | 3.78 | 3.80 | 3.71 | 3.73 | -1.83% | 0.84 | 1.68% |
| 2025-06-11 | 3.77 | 3.82 | 3.76 | 3.80 | +0.79% | 0.81 | 1.60% |
| 2025-06-10 | 3.80 | 3.84 | 3.73 | 3.77 | -0.78% | 0.87 | 1.73% |
| 2025-06-09 | 3.79 | 3.81 | 3.74 | 3.80 | +0.26% | 0.87 | 1.73% |
| 2025-06-06 | 3.71 | 3.88 | 3.70 | 3.79 | +2.41% | 1.65 | 3.26% |
| 2025-06-05 | 3.74 | 3.78 | 3.67 | 3.70 | -1.58% | 0.77 | 1.56% |
| 2025-06-04 | 3.71 | 3.76 | 3.69 | 3.76 | +1.34% | 0.65 | 1.31% |
| 2025-06-03 | 3.70 | 3.73 | 3.66 | 3.71 | -0.53% | 0.69 | 1.40% |
| 2025-05-30 | 3.76 | 3.80 | 3.69 | 3.73 | -1.83% | 0.63 | 1.27% |
| 2025-05-29 | 3.72 | 3.83 | 3.71 | 3.80 | +2.13% | 1.06 | 2.11% |
| 2025-05-28 | 3.75 | 3.77 | 3.70 | 3.72 | -1.06% | 0.64 | 1.30% |
| 2025-05-27 | 3.75 | 3.76 | 3.69 | 3.76 | +0.26% | 0.76 | 1.53% |