中闽能源(600163)股票行情
中闽能源(600163)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 | 5.18 | 5.25 | 0.06 | 1.16% | 5.18 | 5.26 | 80118 | 4196.35 | 0.42% |
| 2025-07-31 | 5.30 | 5.19 | -0.11 | -2.08% | 5.16 | 5.30 | 151836 | 7917.33 | 0.80% |
| 2025-07-30 | 5.30 | 5.30 | 0.00 | 0.00% | 5.27 | 5.34 | 91598 | 4862.91 | 0.48% |
| 2025-07-29 | 5.31 | 5.30 | -0.02 | -0.38% | 5.25 | 5.33 | 91568 | 4834.15 | 0.48% |
| 2025-07-28 | 5.36 | 5.32 | -0.06 | -1.12% | 5.31 | 5.38 | 110005 | 5870.62 | 0.58% |
| 2025-07-25 | 5.43 | 5.38 | -0.06 | -1.10% | 5.36 | 5.45 | 113590 | 6125.54 | 0.60% |
| 2025-07-24 | 5.40 | 5.44 | 0.05 | 0.93% | 5.35 | 5.45 | 125712 | 6782.98 | 0.66% |
| 2025-07-23 | 5.46 | 5.39 | -0.04 | -0.74% | 5.38 | 5.46 | 134541 | 7285.57 | 0.71% |
| 2025-07-22 | 5.37 | 5.43 | 0.07 | 1.31% | 5.33 | 5.43 | 161461 | 8713.41 | 0.85% |
| 2025-07-21 | 5.31 | 5.36 | 0.05 | 0.94% | 5.31 | 5.38 | 139131 | 7456.25 | 0.73% |
| 2025-07-18 | 5.26 | 5.31 | 0.05 | 0.95% | 5.23 | 5.31 | 114488 | 6029.63 | 0.60% |
| 2025-07-17 | 5.25 | 5.26 | 0.02 | 0.38% | 5.21 | 5.26 | 104197 | 5455.86 | 0.55% |
| 2025-07-16 | 5.25 | 5.24 | -0.01 | -0.19% | 5.22 | 5.28 | 79027 | 4149.94 | 0.42% |
| 2025-07-15 | 5.36 | 5.25 | -0.12 | -2.23% | 5.23 | 5.38 | 142179 | 7489.01 | 0.75% |
| 2025-07-14 | 5.37 | 5.37 | -0.02 | -0.37% | 5.36 | 5.46 | 169929 | 9171.61 | 0.89% |
| 2025-07-11 | 5.38 | 5.39 | 0.01 | 0.19% | 5.31 | 5.39 | 135255 | 7248.69 | 0.71% |
| 2025-07-10 | 5.40 | 5.38 | 0.00 | 0.00% | 5.35 | 5.45 | 140581 | 7581.36 | 0.74% |
| 2025-07-09 | 5.49 | 5.46 | -0.07 | -1.27% | 5.44 | 5.59 | 223364 | 12272.08 | 1.17% |
| 2025-07-08 | 5.48 | 5.53 | 0.04 | 0.73% | 5.41 | 5.54 | 232738 | 12726.80 | 1.22% |
| 2025-07-07 | 5.43 | 5.49 | 0.14 | 2.62% | 5.37 | 5.50 | 281837 | 15337.69 | 1.48% |
| 2025-07-04 | 5.30 | 5.35 | 0.05 | 0.94% | 5.28 | 5.39 | 185195 | 9919.43 | 0.97% |
| 2025-07-03 | 5.42 | 5.30 | -0.07 | -1.30% | 5.26 | 5.42 | 199729 | 10595.90 | 1.05% |
| 2025-07-02 | 5.24 | 5.37 | 0.18 | 3.47% | 5.23 | 5.38 | 287478 | 15295.08 | 1.51% |
| 2025-07-01 | 5.11 | 5.19 | 0.07 | 1.37% | 5.11 | 5.19 | 124634 | 6430.24 | 0.65% |
| 2025-06-30 | 5.18 | 5.12 | -0.04 | -0.78% | 5.08 | 5.18 | 146012 | 7462.67 | 0.77% |
| 2025-06-27 | 5.23 | 5.16 | -0.08 | -1.53% | 5.16 | 5.26 | 149636 | 7788.41 | 0.79% |
| 2025-06-26 | 5.22 | 5.24 | 0.01 | 0.19% | 5.21 | 5.28 | 97803 | 5128.70 | 0.51% |
| 2025-06-25 | 5.14 | 5.23 | 0.08 | 1.55% | 5.12 | 5.24 | 124752 | 6486.03 | 0.66% |
| 2025-06-24 | 5.09 | 5.15 | 0.06 | 1.18% | 5.07 | 5.16 | 91822 | 4704.75 | 0.48% |
| 2025-06-23 | 5.05 | 5.09 | 0.03 | 0.59% | 5.02 | 5.12 | 91524 | 4648.03 | 0.48% |
| 2025-06-20 | 5.05 | 5.06 | -0.01 | -0.20% | 5.02 | 5.13 | 87657 | 4447.31 | 0.46% |
| 2025-06-19 | 5.16 | 5.07 | -0.09 | -1.74% | 5.00 | 5.17 | 175770 | 8914.32 | 0.92% |
| 2025-06-18 | 5.28 | 5.16 | -0.12 | -2.27% | 5.14 | 5.31 | 177902 | 9240.68 | 0.93% |
| 2025-06-17 | 5.23 | 5.28 | 0.03 | 0.57% | 5.23 | 5.30 | 85535 | 4512.60 | 0.45% |
| 2025-06-16 | 5.29 | 5.25 | -0.02 | -0.38% | 5.22 | 5.29 | 71531 | 3756.65 | 0.38% |
| 2025-06-13 | 5.24 | 5.27 | 0.01 | 0.19% | 5.23 | 5.32 | 123964 | 6536.92 | 0.65% |
| 2025-06-12 | 5.33 | 5.26 | -0.06 | -1.13% | 5.20 | 5.33 | 170086 | 8919.11 | 0.89% |
| 2025-06-11 | 5.37 | 5.32 | -0.03 | -0.56% | 5.31 | 5.41 | 127535 | 6827.26 | 0.67% |
| 2025-06-10 | 5.42 | 5.35 | -0.07 | -1.29% | 5.32 | 5.44 | 118408 | 6369.71 | 0.62% |
| 2025-06-09 | 5.35 | 5.42 | 0.08 | 1.50% | 5.34 | 5.43 | 95668 | 5163.25 | 0.50% |
| 2025-06-06 | 5.33 | 5.34 | 0.00 | 0.00% | 5.28 | 5.36 | 66864 | 3559.21 | 0.35% |
| 2025-06-05 | 5.32 | 5.34 | 0.06 | 1.14% | 5.26 | 5.35 | 99049 | 5257.20 | 0.52% |
| 2025-06-04 | 5.27 | 5.28 | 0.00 | 0.00% | 5.25 | 5.34 | 82303 | 4356.00 | 0.43% |
| 2025-06-03 | 5.32 | 5.28 | -0.05 | -0.94% | 5.20 | 5.34 | 126830 | 6669.25 | 0.67% |
| 2025-05-30 | 5.42 | 5.33 | -0.08 | -1.48% | 5.32 | 5.47 | 105025 | 5627.83 | 0.55% |
| 2025-05-29 | 5.33 | 5.41 | 0.08 | 1.50% | 5.33 | 5.49 | 160235 | 8687.40 | 0.84% |
| 2025-05-28 | 5.38 | 5.33 | -0.02 | -0.37% | 5.31 | 5.40 | 71397 | 3812.57 | 0.38% |
| 2025-05-27 | 5.41 | 5.35 | -0.06 | -1.11% | 5.32 | 5.45 | 144128 | 7718.46 | 0.76% |
| 2025-05-26 | 5.35 | 5.41 | 0.05 | 0.93% | 5.35 | 5.46 | 84045 | 4545.84 | 0.44% |
| 2025-05-23 | 5.35 | 5.36 | -0.03 | -0.56% | 5.33 | 5.41 | 121349 | 6518.84 | 0.64% |
| 2025-05-22 | 5.52 | 5.39 | -0.16 | -2.88% | 5.35 | 5.57 | 216157 | 11698.14 | 1.14% |
| 2025-05-21 | 5.58 | 5.55 | -0.03 | -0.54% | 5.53 | 5.63 | 123738 | 6910.90 | 0.65% |
| 2025-05-20 | 5.50 | 5.58 | 0.12 | 2.20% | 5.49 | 5.69 | 213489 | 11875.96 | 1.12% |
| 2025-05-19 | 5.40 | 5.46 | 0.06 | 1.11% | 5.38 | 5.47 | 114274 | 6189.67 | 0.60% |
| 2025-05-16 | 5.41 | 5.40 | -0.03 | -0.55% | 5.37 | 5.51 | 133213 | 7220.09 | 0.70% |
| 2025-05-15 | 5.50 | 5.43 | -0.09 | -1.63% | 5.43 | 5.55 | 141830 | 7781.40 | 0.75% |
| 2025-05-14 | 5.59 | 5.52 | -0.06 | -1.08% | 5.39 | 5.60 | 200233 | 11022.72 | 1.05% |
| 2025-05-13 | 5.55 | 5.58 | 0.07 | 1.27% | 5.47 | 5.60 | 166804 | 9216.38 | 0.88% |
| 2025-05-12 | 5.59 | 5.51 | -0.06 | -1.08% | 5.45 | 5.60 | 178877 | 9835.65 | 0.94% |
| 2025-05-09 | 5.51 | 5.57 | 0.05 | 0.91% | 5.48 | 5.62 | 164924 | 9184.33 | 0.87% |
| 2025-05-08 | 5.60 | 5.52 | -0.10 | -1.78% | 5.49 | 5.69 | 272941 | 15203.26 | 1.43% |
| 2025-05-07 | 5.66 | 5.62 | 0.01 | 0.18% | 5.60 | 5.70 | 143110 | 8088.34 | 0.75% |
| 2025-05-06 | 5.57 | 5.61 | 0.07 | 1.26% | 5.47 | 5.65 | 198614 | 11068.92 | 1.04% |
| 2025-04-30 | 5.68 | 5.54 | -0.14 | -2.46% | 5.53 | 5.78 | 214472 | 12014.66 | 1.13% |
| 2025-04-29 | 5.70 | 5.68 | -0.11 | -1.90% | 5.50 | 5.73 | 323422 | 18247.88 | 1.70% |
| 2025-04-28 | 5.70 | 5.79 | 0.12 | 2.12% | 5.62 | 5.89 | 372816 | 21471.48 | 1.96% |
| 2025-04-25 | 5.65 | 5.67 | 0.05 | 0.89% | 5.63 | 5.79 | 316396 | 18019.19 | 1.66% |
| 2025-04-24 | 5.55 | 5.62 | -0.01 | -0.18% | 5.50 | 5.83 | 430180 | 24541.67 | 2.26% |
| 2025-04-23 | 5.30 | 5.63 | 0.36 | 6.83% | 5.26 | 5.68 | 408714 | 22548.78 | 2.15% |
| 2025-04-22 | 5.31 | 5.27 | -0.06 | -1.13% | 5.25 | 5.38 | 119700 | 6339.60 | 0.63% |
| 2025-04-21 | 5.20 | 5.33 | 0.10 | 1.91% | 5.20 | 5.39 | 140824 | 7507.77 | 0.74% |
| 2025-04-18 | 5.29 | 5.23 | -0.06 | -1.13% | 5.20 | 5.30 | 79588 | 4159.82 | 0.42% |
| 2025-04-17 | 5.28 | 5.29 | -0.05 | -0.94% | 5.26 | 5.36 | 132856 | 7048.12 | 0.70% |
| 2025-04-16 | 5.35 | 5.34 | 0.03 | 0.56% | 5.26 | 5.42 | 202786 | 10806.03 | 1.07% |
| 2025-04-15 | 5.16 | 5.31 | 0.16 | 3.11% | 5.13 | 5.31 | 163498 | 8569.18 | 0.86% |
| 2025-04-14 | 5.03 | 5.15 | 0.14 | 2.79% | 5.01 | 5.18 | 150663 | 7718.01 | 0.79% |
| 2025-04-11 | 5.06 | 5.01 | -0.05 | -0.99% | 4.96 | 5.06 | 102498 | 5125.85 | 0.54% |
| 2025-04-10 | 5.01 | 5.06 | 0.05 | 1.00% | 5.00 | 5.15 | 139553 | 7086.52 | 0.73% |
| 2025-04-09 | 4.92 | 5.01 | 0.03 | 0.60% | 4.71 | 5.07 | 181133 | 8849.62 | 0.95% |
| 2025-04-08 | 4.83 | 4.98 | 0.15 | 3.11% | 4.80 | 5.03 | 211391 | 10469.28 | 1.11% |
上证大盘股票行情在线 K线走势图
