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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.89 | 3.98 | 3.80 | 3.97 | +2.32% | 3.74 | 7.26% |
| 2026-04-20 | 3.82 | 3.90 | 3.80 | 3.88 | +1.57% | 1.94 | 3.81% |
| 2026-04-17 | 3.88 | 3.92 | 3.79 | 3.82 | -1.80% | 2.19 | 4.34% |
| 2026-04-16 | 3.87 | 3.90 | 3.82 | 3.89 | +0.26% | 2.08 | 4.09% |
| 2026-04-15 | 3.98 | 3.99 | 3.87 | 3.88 | -3.24% | 2.82 | 5.47% |
| 2026-04-14 | 4.02 | 4.11 | 3.96 | 4.01 | -1.47% | 2.96 | 5.59% |
| 2026-04-13 | 3.95 | 4.08 | 3.92 | 4.07 | +3.83% | 4.48 | 8.45% |
| 2026-04-10 | 4.00 | 4.02 | 3.92 | 3.92 | -2.00% | 3.33 | 6.37% |
| 2026-04-09 | 4.10 | 4.13 | 3.97 | 4.00 | -2.68% | 3.45 | 6.48% |
| 2026-04-08 | 4.08 | 4.12 | 4.02 | 4.11 | -0.96% | 4.24 | 7.87% |
| 2026-04-07 | 4.00 | 4.17 | 3.98 | 4.15 | +2.72% | 4.12 | 7.60% |
| 2026-04-03 | 4.30 | 4.30 | 4.03 | 4.04 | -7.76% | 5.60 | 10.27% |
| 2026-04-02 | 4.30 | 4.43 | 4.21 | 4.38 | +0.46% | 7.22 | 12.61% |
| 2026-04-01 | 4.46 | 4.52 | 4.28 | 4.36 | -4.39% | 8.39 | 14.61% |
| 2026-03-31 | 4.58 | 4.87 | 4.50 | 4.56 | -8.43% | 12.09 | 19.72% |
| 2026-03-30 | 5.09 | 5.25 | 4.98 | 4.98 | -9.95% | 5.18 | 7.77% |
| 2026-03-27 | 5.53 | 5.78 | 5.53 | 5.53 | -9.93% | 12.93 | 17.52% |
| 2026-03-26 | 5.72 | 6.29 | 5.22 | 6.14 | +7.34% | 25.43 | 33.06% |
| 2026-03-25 | 5.72 | 5.72 | 5.50 | 5.72 | +10.00% | 9.31 | 12.36% |
| 2026-03-24 | 5.16 | 5.20 | 5.01 | 5.20 | +9.94% | 6.53 | 9.57% |