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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.73 | 3.75 | 3.69 | 3.73 | 0.00% | 0.54 | 1.09% |
| 2026-01-15 | 3.75 | 3.77 | 3.72 | 3.73 | -0.80% | 0.54 | 1.10% |
| 2026-01-14 | 3.77 | 3.81 | 3.72 | 3.76 | -1.05% | 1.03 | 2.08% |
| 2026-01-13 | 3.80 | 3.82 | 3.76 | 3.80 | +0.26% | 0.85 | 1.70% |
| 2026-01-12 | 3.82 | 3.82 | 3.77 | 3.79 | -0.79% | 0.93 | 1.86% |
| 2026-01-09 | 3.77 | 3.84 | 3.77 | 3.82 | +0.53% | 0.75 | 1.49% |
| 2026-01-08 | 3.82 | 3.84 | 3.77 | 3.80 | -0.52% | 0.69 | 1.37% |
| 2026-01-07 | 3.76 | 3.84 | 3.71 | 3.82 | +1.87% | 1.10 | 2.21% |
| 2026-01-06 | 3.71 | 3.77 | 3.69 | 3.75 | +1.63% | 0.56 | 1.13% |
| 2026-01-05 | 3.66 | 3.71 | 3.65 | 3.69 | +1.37% | 0.49 | 1.01% |
| 2025-12-31 | 3.69 | 3.70 | 3.61 | 3.64 | -1.35% | 0.54 | 1.13% |
| 2025-12-30 | 3.74 | 3.74 | 3.65 | 3.69 | -1.60% | 0.57 | 1.18% |
| 2025-12-29 | 3.77 | 3.81 | 3.74 | 3.75 | -1.06% | 0.59 | 1.18% |
| 2025-12-26 | 3.77 | 3.82 | 3.76 | 3.79 | +0.26% | 0.49 | 0.98% |
| 2025-12-25 | 3.79 | 3.79 | 3.75 | 3.78 | -0.26% | 0.48 | 0.96% |
| 2025-12-24 | 3.79 | 3.81 | 3.75 | 3.79 | -0.26% | 0.57 | 1.15% |
| 2025-12-23 | 3.85 | 3.86 | 3.78 | 3.80 | -1.55% | 0.37 | 0.73% |
| 2025-12-22 | 3.87 | 3.90 | 3.84 | 3.86 | -0.77% | 0.45 | 0.88% |
| 2025-12-19 | 3.84 | 3.89 | 3.82 | 3.89 | +1.04% | 0.44 | 0.86% |
| 2025-12-18 | 3.82 | 3.86 | 3.80 | 3.85 | +1.32% | 0.41 | 0.80% |