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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.26 | 4.30 | 4.08 | 4.11 | -3.97% | 1.65 | 3.02% |
| 2025-11-18 | 4.50 | 4.52 | 4.26 | 4.28 | -5.93% | 2.33 | 4.07% |
| 2025-11-17 | 4.52 | 4.61 | 4.43 | 4.55 | +0.22% | 3.00 | 5.02% |
| 2025-11-14 | 4.40 | 4.56 | 4.38 | 4.54 | +3.18% | 2.74 | 4.63% |
| 2025-11-13 | 4.28 | 4.40 | 4.28 | 4.40 | +2.56% | 1.80 | 3.12% |
| 2025-11-12 | 4.27 | 4.37 | 4.26 | 4.29 | -0.69% | 1.21 | 2.14% |
| 2025-11-11 | 4.24 | 4.33 | 4.18 | 4.32 | +1.65% | 1.57 | 2.79% |
| 2025-11-10 | 4.26 | 4.35 | 4.22 | 4.25 | 0.00% | 1.23 | 2.18% |
| 2025-11-07 | 4.28 | 4.37 | 4.22 | 4.25 | -0.93% | 1.20 | 2.13% |
| 2025-11-06 | 4.29 | 4.39 | 4.26 | 4.29 | -0.92% | 1.86 | 3.26% |
| 2025-11-05 | 4.23 | 4.40 | 4.21 | 4.33 | +2.36% | 2.20 | 3.84% |
| 2025-11-04 | 4.17 | 4.32 | 4.16 | 4.23 | +1.44% | 1.86 | 3.30% |
| 2025-11-03 | 4.06 | 4.31 | 4.06 | 4.17 | +1.96% | 1.84 | 3.32% |
| 2025-10-31 | 4.15 | 4.24 | 4.08 | 4.09 | -4.22% | 2.15 | 3.93% |
| 2025-10-30 | 4.43 | 4.48 | 4.27 | 4.27 | -4.90% | 2.68 | 4.67% |
| 2025-10-29 | 4.35 | 4.56 | 4.33 | 4.49 | +2.05% | 3.36 | 5.72% |
| 2025-10-28 | 4.31 | 4.44 | 4.25 | 4.40 | +0.69% | 3.27 | 5.71% |
| 2025-10-27 | 4.31 | 4.50 | 4.15 | 4.37 | +2.10% | 3.83 | 6.70% |
| 2025-10-24 | 4.58 | 4.65 | 4.27 | 4.28 | -9.51% | 5.29 | 9.12% |
| 2025-10-23 | 4.33 | 4.73 | 4.32 | 4.73 | +10.00% | 3.93 | 6.46% |