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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.80 | 3.83 | 3.71 | 3.72 | -2.62% | 0.81 | 1.63% |
| 2026-02-12 | 3.87 | 3.92 | 3.81 | 3.82 | -1.55% | 0.74 | 1.47% |
| 2026-02-11 | 3.85 | 3.90 | 3.80 | 3.88 | +0.78% | 0.77 | 1.51% |
| 2026-02-10 | 3.87 | 3.88 | 3.80 | 3.85 | -0.52% | 0.52 | 1.02% |
| 2026-02-09 | 3.88 | 3.90 | 3.84 | 3.87 | +1.31% | 0.63 | 1.22% |
| 2026-02-06 | 3.83 | 3.88 | 3.78 | 3.82 | -1.04% | 0.72 | 1.43% |
| 2026-02-05 | 3.90 | 3.96 | 3.84 | 3.86 | -2.03% | 1.09 | 2.12% |
| 2026-02-04 | 3.74 | 3.95 | 3.72 | 3.94 | +5.63% | 1.56 | 3.05% |
| 2026-02-03 | 3.68 | 3.76 | 3.68 | 3.73 | +1.63% | 0.68 | 1.38% |
| 2026-02-02 | 3.86 | 3.90 | 3.67 | 3.67 | -7.56% | 1.70 | 3.40% |
| 2026-01-30 | 3.90 | 4.13 | 3.85 | 3.97 | -0.50% | 2.20 | 4.17% |
| 2026-01-29 | 3.91 | 4.01 | 3.89 | 3.99 | +1.79% | 1.48 | 2.82% |
| 2026-01-28 | 3.78 | 3.93 | 3.78 | 3.92 | +3.16% | 1.32 | 2.57% |
| 2026-01-27 | 3.89 | 3.89 | 3.76 | 3.80 | -2.56% | 0.90 | 1.79% |
| 2026-01-26 | 3.87 | 3.90 | 3.84 | 3.90 | +0.26% | 0.69 | 1.36% |
| 2026-01-23 | 3.87 | 3.89 | 3.84 | 3.89 | +0.26% | 0.68 | 1.33% |
| 2026-01-22 | 3.76 | 3.88 | 3.75 | 3.88 | +2.92% | 1.24 | 2.43% |
| 2026-01-21 | 3.79 | 3.79 | 3.73 | 3.77 | -1.05% | 0.79 | 1.58% |
| 2026-01-20 | 3.77 | 3.81 | 3.74 | 3.81 | +1.06% | 1.21 | 2.43% |
| 2026-01-19 | 3.72 | 3.78 | 3.70 | 3.77 | +1.07% | 0.82 | 1.66% |