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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.92 | 3.96 | 3.91 | 3.94 | +0.77% | 0.91 | 1.75% |
| 2025-09-15 | 3.86 | 3.91 | 3.81 | 3.91 | +1.56% | 0.83 | 1.62% |
| 2025-09-12 | 3.86 | 3.89 | 3.84 | 3.85 | 0.00% | 0.67 | 1.31% |
| 2025-09-11 | 3.84 | 3.89 | 3.80 | 3.85 | +0.26% | 0.59 | 1.17% |
| 2025-09-10 | 3.83 | 3.85 | 3.81 | 3.84 | 0.00% | 0.34 | 0.67% |
| 2025-09-09 | 3.85 | 3.86 | 3.82 | 3.84 | -0.26% | 0.45 | 0.89% |
| 2025-09-08 | 3.82 | 3.85 | 3.80 | 3.85 | +1.05% | 0.43 | 0.84% |
| 2025-09-05 | 3.78 | 3.82 | 3.75 | 3.81 | +0.79% | 0.40 | 0.81% |
| 2025-09-04 | 3.76 | 3.81 | 3.73 | 3.78 | +0.27% | 0.51 | 1.01% |
| 2025-09-03 | 3.84 | 3.85 | 3.76 | 3.77 | -1.82% | 0.50 | 1.00% |
| 2025-09-02 | 3.82 | 3.84 | 3.77 | 3.84 | +0.52% | 0.76 | 1.51% |
| 2025-09-01 | 3.83 | 3.86 | 3.80 | 3.82 | -0.78% | 0.66 | 1.30% |
| 2025-08-29 | 3.87 | 3.89 | 3.83 | 3.85 | -1.53% | 0.87 | 1.72% |
| 2025-08-28 | 3.95 | 3.96 | 3.81 | 3.91 | 0.00% | 0.96 | 1.87% |
| 2025-08-27 | 4.02 | 4.02 | 3.91 | 3.91 | -2.98% | 1.03 | 1.96% |
| 2025-08-26 | 4.03 | 4.06 | 3.97 | 4.03 | +0.75% | 0.93 | 1.75% |
| 2025-08-25 | 3.97 | 4.02 | 3.97 | 4.00 | +0.76% | 0.88 | 1.66% |
| 2025-08-22 | 4.00 | 4.00 | 3.91 | 3.97 | -0.75% | 0.86 | 1.65% |
| 2025-08-21 | 3.97 | 4.00 | 3.95 | 4.00 | +1.01% | 0.79 | 1.50% |
| 2025-08-20 | 3.92 | 3.96 | 3.90 | 3.96 | +0.51% | 0.67 | 1.29% |