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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.50 | 4.73 | 4.48 | 4.73 | +10.00% | 4.46 | 7.19% |
| 2026-03-20 | 4.13 | 4.58 | 4.10 | 4.30 | +2.38% | 6.33 | 11.04% |
| 2026-03-19 | 4.29 | 4.40 | 4.19 | 4.20 | -0.71% | 4.52 | 8.02% |
| 2026-03-18 | 4.09 | 4.50 | 4.09 | 4.23 | +3.42% | 5.08 | 8.92% |
| 2026-03-17 | 4.12 | 4.18 | 4.07 | 4.09 | -0.97% | 1.21 | 2.22% |
| 2026-03-16 | 4.22 | 4.30 | 4.09 | 4.13 | -1.90% | 1.44 | 2.61% |
| 2026-03-13 | 4.23 | 4.31 | 4.19 | 4.21 | -0.71% | 2.24 | 3.98% |
| 2026-03-12 | 4.13 | 4.27 | 4.12 | 4.24 | +2.91% | 2.30 | 4.13% |
| 2026-03-11 | 4.06 | 4.14 | 4.00 | 4.12 | +0.98% | 1.36 | 2.52% |
| 2026-03-10 | 4.12 | 4.17 | 4.06 | 4.08 | -1.69% | 1.49 | 2.75% |
| 2026-03-09 | 4.35 | 4.45 | 4.15 | 4.15 | +0.73% | 2.30 | 4.11% |
| 2026-03-06 | 4.03 | 4.14 | 3.94 | 4.12 | +2.23% | 1.52 | 2.83% |
| 2026-03-05 | 4.08 | 4.08 | 3.92 | 4.03 | -0.74% | 1.56 | 2.96% |
| 2026-03-04 | 4.11 | 4.12 | 3.94 | 4.06 | -3.10% | 2.40 | 4.50% |
| 2026-03-03 | 4.08 | 4.30 | 4.07 | 4.19 | +2.95% | 3.48 | 6.31% |
| 2026-03-02 | 4.04 | 4.13 | 4.00 | 4.07 | +0.74% | 1.62 | 3.02% |
| 2026-02-27 | 3.91 | 4.05 | 3.89 | 4.04 | +3.32% | 1.33 | 2.52% |
| 2026-02-26 | 3.93 | 3.97 | 3.88 | 3.91 | -0.51% | 0.72 | 1.39% |
| 2026-02-25 | 3.89 | 3.97 | 3.88 | 3.93 | +1.29% | 1.05 | 2.02% |
| 2026-02-24 | 3.75 | 3.89 | 3.75 | 3.88 | +4.30% | 1.11 | 2.18% |