中远海能(600026)股票行情
中远海能(600026)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 10.08 | 10.07 | 0.00 | 0.00% | 10.06 | 10.11 | 198221 | 19982.73 | 0.57% |
| 2025-07-31 | 10.19 | 10.07 | -0.15 | -1.47% | 10.06 | 10.20 | 310696 | 31359.24 | 0.89% |
| 2025-07-30 | 10.15 | 10.22 | 0.06 | 0.59% | 10.14 | 10.26 | 275675 | 28161.13 | 0.79% |
| 2025-07-29 | 10.17 | 10.16 | -0.02 | -0.20% | 10.14 | 10.22 | 211248 | 21485.92 | 0.61% |
| 2025-07-28 | 10.38 | 10.18 | -0.20 | -1.93% | 10.17 | 10.39 | 408700 | 41827.14 | 1.18% |
| 2025-07-25 | 10.38 | 10.38 | 0.01 | 0.10% | 10.34 | 10.46 | 378750 | 39346.95 | 1.09% |
| 2025-07-24 | 10.30 | 10.37 | 0.12 | 1.17% | 10.25 | 10.38 | 386998 | 40014.35 | 1.11% |
| 2025-07-23 | 10.26 | 10.25 | 0.00 | 0.00% | 10.22 | 10.36 | 394574 | 40597.55 | 1.14% |
| 2025-07-22 | 10.18 | 10.25 | 0.06 | 0.59% | 10.11 | 10.26 | 343405 | 35024.75 | 0.99% |
| 2025-07-21 | 10.05 | 10.19 | 0.13 | 1.29% | 9.99 | 10.19 | 354461 | 35812.94 | 1.02% |
| 2025-07-18 | 10.04 | 10.06 | 0.00 | 0.00% | 10.04 | 10.08 | 185829 | 18675.50 | 0.53% |
| 2025-07-17 | 10.09 | 10.06 | 0.02 | 0.20% | 10.03 | 10.10 | 175059 | 17595.42 | 0.50% |
| 2025-07-16 | 10.24 | 10.25 | -0.02 | -0.19% | 10.24 | 10.28 | 120861 | 12392.59 | 0.35% |
| 2025-07-15 | 10.33 | 10.27 | -0.04 | -0.39% | 10.22 | 10.33 | 240938 | 24721.16 | 0.69% |
| 2025-07-14 | 10.34 | 10.31 | -0.01 | -0.10% | 10.30 | 10.35 | 180007 | 18577.65 | 0.52% |
| 2025-07-11 | 10.28 | 10.32 | 0.04 | 0.39% | 10.26 | 10.37 | 316227 | 32684.69 | 0.91% |
| 2025-07-10 | 10.26 | 10.28 | 0.02 | 0.19% | 10.24 | 10.30 | 224354 | 23035.84 | 0.65% |
| 2025-07-09 | 10.26 | 10.26 | -0.01 | -0.10% | 10.25 | 10.30 | 190984 | 19625.17 | 0.55% |
| 2025-07-08 | 10.27 | 10.27 | 0.01 | 0.10% | 10.22 | 10.30 | 248638 | 25501.58 | 0.72% |
| 2025-07-07 | 10.28 | 10.26 | -0.03 | -0.29% | 10.22 | 10.29 | 156255 | 15999.40 | 0.45% |
| 2025-07-04 | 10.30 | 10.29 | -0.03 | -0.29% | 10.28 | 10.31 | 180747 | 18601.95 | 0.52% |
| 2025-07-03 | 10.39 | 10.32 | -0.03 | -0.29% | 10.28 | 10.39 | 232562 | 23977.31 | 0.67% |
| 2025-07-02 | 10.32 | 10.35 | 0.04 | 0.39% | 10.32 | 10.39 | 282244 | 29224.63 | 0.81% |
| 2025-07-01 | 10.30 | 10.31 | -0.02 | -0.19% | 10.27 | 10.33 | 193004 | 19863.52 | 0.56% |
| 2025-06-30 | 10.27 | 10.33 | 0.03 | 0.29% | 10.26 | 10.33 | 258725 | 26649.26 | 0.74% |
| 2025-06-27 | 10.32 | 10.30 | -0.05 | -0.48% | 10.23 | 10.33 | 318114 | 32705.26 | 0.92% |
| 2025-06-26 | 10.40 | 10.35 | -0.05 | -0.48% | 10.34 | 10.43 | 437958 | 45410.05 | 1.26% |
| 2025-06-25 | 10.40 | 10.40 | -0.10 | -0.95% | 10.32 | 10.44 | 577854 | 59960.54 | 1.66% |
| 2025-06-24 | 10.74 | 10.50 | -0.88 | -7.73% | 10.30 | 10.82 | 1290700 | 135891.89 | 3.71% |
| 2025-06-23 | 11.50 | 11.38 | 0.34 | 3.08% | 11.25 | 11.88 | 1335413 | 154207.08 | 3.84% |
| 2025-06-20 | 10.80 | 11.04 | 0.09 | 0.82% | 10.72 | 11.15 | 709688 | 78069.95 | 2.04% |
| 2025-06-19 | 10.77 | 10.95 | -0.04 | -0.36% | 10.62 | 11.00 | 717060 | 77446.75 | 2.06% |
| 2025-06-18 | 11.40 | 10.99 | -0.16 | -1.43% | 10.95 | 11.50 | 871275 | 97107.55 | 2.51% |
| 2025-06-17 | 10.65 | 11.15 | 0.34 | 3.15% | 10.45 | 11.31 | 1398868 | 152799.14 | 4.03% |
| 2025-06-16 | 10.80 | 10.81 | 0.06 | 0.56% | 10.58 | 10.98 | 949515 | 102680.34 | 2.73% |
| 2025-06-13 | 10.50 | 10.75 | 0.68 | 6.75% | 10.39 | 11.01 | 1424466 | 152331.44 | 4.10% |
| 2025-06-12 | 10.15 | 10.07 | -0.05 | -0.49% | 10.05 | 10.15 | 139262 | 14036.85 | 0.40% |
| 2025-06-11 | 10.11 | 10.12 | 0.01 | 0.10% | 10.08 | 10.13 | 206533 | 20872.01 | 0.59% |
| 2025-06-10 | 10.13 | 10.11 | -0.02 | -0.20% | 10.04 | 10.15 | 176207 | 17800.88 | 0.51% |
| 2025-06-09 | 10.08 | 10.13 | 0.05 | 0.50% | 10.04 | 10.14 | 134948 | 13633.85 | 0.39% |
| 2025-06-06 | 10.04 | 10.08 | 0.03 | 0.30% | 10.04 | 10.13 | 102003 | 10284.68 | 0.29% |
| 2025-06-05 | 10.06 | 10.05 | -0.02 | -0.20% | 10.02 | 10.08 | 106640 | 10702.85 | 0.31% |
| 2025-06-04 | 10.08 | 10.07 | -0.01 | -0.10% | 10.04 | 10.09 | 130095 | 13083.49 | 0.37% |
| 2025-06-03 | 10.06 | 10.08 | -0.02 | -0.20% | 10.03 | 10.14 | 121012 | 12192.49 | 0.35% |
| 2025-05-30 | 10.14 | 10.10 | -0.06 | -0.59% | 10.03 | 10.14 | 190344 | 19171.94 | 0.55% |
| 2025-05-29 | 10.12 | 10.16 | 0.03 | 0.30% | 10.10 | 10.17 | 151310 | 15342.98 | 0.44% |
| 2025-05-28 | 10.11 | 10.13 | 0.00 | 0.00% | 10.08 | 10.20 | 118533 | 12017.64 | 0.34% |
| 2025-05-27 | 10.20 | 10.13 | -0.07 | -0.69% | 10.11 | 10.20 | 85174 | 8626.20 | 0.25% |
| 2025-05-26 | 10.11 | 10.20 | 0.10 | 0.99% | 10.08 | 10.20 | 129959 | 13173.82 | 0.37% |
| 2025-05-23 | 10.19 | 10.10 | -0.12 | -1.17% | 10.10 | 10.26 | 182642 | 18602.51 | 0.53% |
| 2025-05-22 | 10.33 | 10.22 | -0.15 | -1.45% | 10.18 | 10.33 | 261112 | 26676.99 | 0.75% |
| 2025-05-21 | 10.37 | 10.37 | -0.04 | -0.38% | 10.32 | 10.43 | 208919 | 21651.59 | 0.60% |
| 2025-05-20 | 10.56 | 10.41 | -0.15 | -1.42% | 10.34 | 10.58 | 322172 | 33480.41 | 0.93% |
| 2025-05-19 | 10.51 | 10.56 | 0.01 | 0.09% | 10.47 | 10.68 | 268280 | 28336.72 | 0.77% |
| 2025-05-16 | 10.66 | 10.55 | -0.18 | -1.68% | 10.51 | 10.71 | 295784 | 31252.21 | 0.85% |
| 2025-05-15 | 11.12 | 10.73 | -0.29 | -2.63% | 10.70 | 11.17 | 557854 | 60705.32 | 1.61% |
| 2025-05-14 | 10.57 | 11.02 | 0.44 | 4.16% | 10.51 | 11.10 | 823777 | 89545.45 | 2.37% |
| 2025-05-13 | 10.78 | 10.58 | 0.05 | 0.47% | 10.48 | 10.82 | 379202 | 40258.46 | 1.09% |
| 2025-05-12 | 10.48 | 10.53 | 0.11 | 1.06% | 10.42 | 10.61 | 250960 | 26368.77 | 0.72% |
| 2025-05-09 | 10.46 | 10.42 | -0.08 | -0.76% | 10.34 | 10.48 | 194798 | 20245.56 | 0.56% |
| 2025-05-08 | 10.60 | 10.50 | -0.18 | -1.69% | 10.48 | 10.60 | 249622 | 26224.93 | 0.72% |
| 2025-05-07 | 10.84 | 10.68 | -0.05 | -0.47% | 10.56 | 10.85 | 260729 | 27727.94 | 0.75% |
| 2025-05-06 | 10.49 | 10.73 | 0.44 | 4.28% | 10.37 | 10.74 | 561200 | 59681.54 | 1.62% |
| 2025-04-30 | 10.29 | 10.29 | -0.15 | -1.44% | 10.22 | 10.69 | 274841 | 28599.24 | 0.79% |
| 2025-04-29 | 10.47 | 10.44 | -0.13 | -1.23% | 10.40 | 10.62 | 215685 | 22606.83 | 0.62% |
| 2025-04-28 | 10.36 | 10.57 | 0.26 | 2.52% | 10.32 | 10.67 | 374497 | 39340.88 | 1.08% |
| 2025-04-25 | 10.16 | 10.31 | 0.12 | 1.18% | 10.13 | 10.35 | 264501 | 27174.72 | 0.76% |
| 2025-04-24 | 10.15 | 10.19 | 0.13 | 1.29% | 10.08 | 10.32 | 334320 | 34163.30 | 0.96% |
| 2025-04-23 | 10.04 | 10.06 | 0.04 | 0.40% | 10.01 | 10.12 | 146543 | 14747.30 | 0.42% |
| 2025-04-22 | 9.97 | 10.02 | 0.05 | 0.50% | 9.96 | 10.05 | 130211 | 13041.92 | 0.37% |
| 2025-04-21 | 10.00 | 9.97 | -0.04 | -0.40% | 9.95 | 10.00 | 168460 | 16787.20 | 0.48% |
| 2025-04-18 | 10.07 | 10.01 | -0.08 | -0.79% | 9.98 | 10.07 | 112594 | 11270.15 | 0.32% |
| 2025-04-17 | 10.14 | 10.09 | -0.12 | -1.18% | 10.04 | 10.16 | 148892 | 15024.66 | 0.43% |
| 2025-04-16 | 10.02 | 10.21 | 0.16 | 1.59% | 9.95 | 10.24 | 258780 | 26063.18 | 0.74% |
| 2025-04-15 | 10.20 | 10.05 | -0.16 | -1.57% | 9.99 | 10.21 | 233373 | 23485.28 | 0.67% |
| 2025-04-14 | 10.20 | 10.21 | 0.04 | 0.39% | 10.14 | 10.29 | 231319 | 23636.37 | 0.67% |
| 2025-04-11 | 10.23 | 10.17 | -0.08 | -0.78% | 10.10 | 10.27 | 222375 | 22620.76 | 0.64% |
| 2025-04-10 | 10.31 | 10.25 | 0.17 | 1.69% | 10.19 | 10.35 | 273351 | 28021.18 | 0.79% |
| 2025-04-09 | 9.88 | 10.08 | 0.09 | 0.90% | 9.74 | 10.08 | 341093 | 34047.50 | 0.98% |
| 2025-04-08 | 9.89 | 9.99 | 0.10 | 1.01% | 9.82 | 10.12 | 355195 | 35330.32 | 1.02% |
上证大盘股票行情在线 K线走势图
