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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.76 | 3.82 | 3.70 | 3.80 | +0.26% | 0.52 | 1.05% |
| 2025-12-16 | 3.90 | 3.92 | 3.78 | 3.79 | -3.32% | 0.59 | 1.16% |
| 2025-12-15 | 3.87 | 3.96 | 3.85 | 3.92 | +1.29% | 0.54 | 1.04% |
| 2025-12-12 | 3.93 | 3.95 | 3.85 | 3.87 | -0.77% | 0.60 | 1.18% |
| 2025-12-11 | 3.98 | 4.00 | 3.89 | 3.90 | -1.76% | 0.57 | 1.10% |
| 2025-12-10 | 4.03 | 4.06 | 3.95 | 3.97 | -1.49% | 0.59 | 1.12% |
| 2025-12-09 | 4.04 | 4.11 | 4.01 | 4.03 | -0.74% | 0.80 | 1.49% |
| 2025-12-08 | 4.00 | 4.07 | 3.97 | 4.06 | +0.99% | 0.82 | 1.54% |
| 2025-12-05 | 3.92 | 4.03 | 3.89 | 4.02 | +2.29% | 0.88 | 1.68% |
| 2025-12-04 | 4.00 | 4.04 | 3.91 | 3.93 | -2.00% | 0.93 | 1.78% |
| 2025-12-03 | 3.92 | 4.08 | 3.92 | 4.01 | +1.78% | 1.29 | 2.43% |
| 2025-12-02 | 3.89 | 3.95 | 3.84 | 3.94 | +1.29% | 0.84 | 1.63% |
| 2025-12-01 | 3.86 | 3.92 | 3.85 | 3.89 | +1.04% | 0.68 | 1.32% |
| 2025-11-28 | 3.83 | 3.86 | 3.79 | 3.85 | +0.79% | 0.58 | 1.15% |
| 2025-11-27 | 3.80 | 3.85 | 3.78 | 3.82 | +0.26% | 0.64 | 1.27% |
| 2025-11-26 | 3.84 | 3.87 | 3.79 | 3.81 | -1.30% | 0.74 | 1.46% |
| 2025-11-25 | 3.85 | 3.86 | 3.80 | 3.86 | +1.05% | 0.74 | 1.47% |
| 2025-11-24 | 3.84 | 3.85 | 3.77 | 3.82 | +0.79% | 0.85 | 1.69% |
| 2025-11-21 | 3.97 | 3.97 | 3.79 | 3.79 | -5.01% | 1.33 | 2.61% |
| 2025-11-20 | 4.11 | 4.13 | 3.97 | 3.99 | -2.92% | 1.30 | 2.44% |