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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.70 | 3.78 | 3.68 | 3.75 | +1.34% | 0.90 | 1.81% |
| 2025-05-23 | 3.81 | 3.92 | 3.70 | 3.70 | -2.86% | 1.48 | 2.92% |
| 2025-05-22 | 3.91 | 3.93 | 3.79 | 3.81 | -2.78% | 1.69 | 3.30% |
| 2025-05-21 | 3.73 | 4.02 | 3.72 | 3.92 | +5.05% | 2.92 | 5.64% |
| 2025-05-20 | 3.77 | 3.81 | 3.70 | 3.73 | 0.00% | 1.07 | 2.17% |
| 2025-05-19 | 3.67 | 3.79 | 3.63 | 3.73 | +2.73% | 2.03 | 4.10% |
| 2025-05-16 | 3.69 | 3.73 | 3.61 | 3.63 | -3.43% | 1.89 | 3.90% |
| 2025-05-15 | 3.53 | 3.89 | 3.50 | 3.76 | +6.46% | 3.13 | 6.29% |
| 2025-05-14 | 3.53 | 3.55 | 3.47 | 3.53 | +0.28% | 0.54 | 1.17% |
| 2025-05-13 | 3.53 | 3.57 | 3.49 | 3.52 | +0.28% | 0.59 | 1.26% |
| 2025-05-12 | 3.55 | 3.57 | 3.49 | 3.51 | -1.12% | 0.61 | 1.31% |
| 2025-05-09 | 3.59 | 3.62 | 3.54 | 3.55 | -1.10% | 0.47 | 1.00% |
| 2025-05-08 | 3.58 | 3.60 | 3.54 | 3.59 | +0.28% | 0.58 | 1.22% |
| 2025-05-07 | 3.56 | 3.60 | 3.54 | 3.58 | +1.69% | 0.82 | 1.73% |
| 2025-05-06 | 3.48 | 3.54 | 3.47 | 3.52 | +1.72% | 0.82 | 1.75% |