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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.41 | 4.47 | 4.30 | 4.30 | -4.66% | 3.28 | 5.71% |
| 2025-10-21 | 4.41 | 4.52 | 4.30 | 4.51 | -1.53% | 5.68 | 9.75% |
| 2025-10-20 | 4.19 | 4.58 | 4.16 | 4.58 | +10.10% | 5.79 | 9.93% |
| 2025-10-17 | 4.13 | 4.28 | 4.13 | 4.16 | -0.24% | 2.22 | 3.99% |
| 2025-10-16 | 4.11 | 4.20 | 4.08 | 4.17 | +1.21% | 1.93 | 3.53% |
| 2025-10-15 | 4.06 | 4.15 | 4.03 | 4.12 | +1.48% | 1.48 | 2.74% |
| 2025-10-14 | 4.00 | 4.09 | 3.98 | 4.06 | +1.50% | 1.75 | 3.27% |
| 2025-10-13 | 3.90 | 4.00 | 3.88 | 4.00 | +0.25% | 1.00 | 1.92% |
| 2025-10-10 | 3.88 | 4.00 | 3.85 | 3.99 | +2.57% | 1.39 | 2.66% |
| 2025-10-09 | 3.79 | 3.91 | 3.79 | 3.89 | +2.64% | 0.93 | 1.82% |
| 2025-09-30 | 3.79 | 3.81 | 3.76 | 3.79 | -0.26% | 0.41 | 0.82% |
| 2025-09-29 | 3.78 | 3.81 | 3.66 | 3.80 | +0.53% | 0.59 | 1.20% |
| 2025-09-26 | 3.73 | 3.89 | 3.71 | 3.78 | +1.89% | 0.86 | 1.71% |
| 2025-09-25 | 3.76 | 3.78 | 3.70 | 3.71 | -1.59% | 0.59 | 1.19% |
| 2025-09-24 | 3.75 | 3.81 | 3.75 | 3.77 | -0.26% | 0.54 | 1.08% |
| 2025-09-23 | 3.82 | 3.82 | 3.71 | 3.78 | -1.31% | 0.70 | 1.42% |
| 2025-09-22 | 3.85 | 3.89 | 3.79 | 3.83 | -1.03% | 0.64 | 1.26% |
| 2025-09-19 | 3.84 | 3.89 | 3.82 | 3.87 | +0.52% | 0.90 | 1.78% |
| 2025-09-18 | 3.94 | 3.95 | 3.82 | 3.85 | -2.28% | 1.06 | 2.07% |
| 2025-09-17 | 3.94 | 3.97 | 3.91 | 3.94 | 0.00% | 0.85 | 1.64% |