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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 5.07 | 4.83 | -0.54 | -10.06% | 4.83 | 5.19 | 246995 | 12325.04 | 1.30% |
| 2025-04-03 | 5.24 | 5.37 | 0.14 | 2.68% | 5.19 | 5.38 | 209381 | 11105.92 | 1.10% |
| 2025-04-02 | 5.37 | 5.23 | -0.13 | -2.43% | 5.19 | 5.40 | 173955 | 9114.64 | 0.91% |
| 2025-04-01 | 5.24 | 5.36 | 0.12 | 2.29% | 5.23 | 5.37 | 176163 | 9410.40 | 0.93% |
| 2025-03-31 | 5.15 | 5.24 | 0.06 | 1.16% | 5.08 | 5.32 | 157515 | 8262.85 | 0.83% |
| 2025-03-28 | 5.26 | 5.18 | -0.08 | -1.52% | 5.12 | 5.27 | 145001 | 7502.52 | 0.76% |
| 2025-03-27 | 5.36 | 5.26 | -0.11 | -2.05% | 5.24 | 5.40 | 140552 | 7426.56 | 0.74% |
| 2025-03-26 | 5.43 | 5.37 | -0.02 | -0.37% | 5.30 | 5.45 | 171888 | 9230.50 | 0.90% |
| 2025-03-25 | 5.38 | 5.39 | 0.02 | 0.37% | 5.29 | 5.41 | 210112 | 11274.52 | 1.10% |
| 2025-03-24 | 5.32 | 5.37 | 0.07 | 1.32% | 5.27 | 5.37 | 183540 | 9761.96 | 0.96% |
| 2025-03-21 | 5.26 | 5.30 | 0.01 | 0.19% | 5.25 | 5.34 | 140945 | 7479.46 | 0.74% |
| 2025-03-20 | 5.30 | 5.29 | -0.02 | -0.38% | 5.26 | 5.33 | 90615 | 4797.10 | 0.48% |
| 2025-03-19 | 5.23 | 5.31 | 0.08 | 1.53% | 5.20 | 5.34 | 192809 | 10215.35 | 1.01% |
| 2025-03-18 | 5.28 | 5.23 | -0.04 | -0.76% | 5.20 | 5.30 | 127699 | 6679.93 | 0.67% |
| 2025-03-17 | 5.28 | 5.27 | 0.01 | 0.19% | 5.22 | 5.35 | 170926 | 9006.94 | 0.90% |
| 2025-03-14 | 5.11 | 5.26 | 0.15 | 2.94% | 5.08 | 5.37 | 380473 | 20072.58 | 2.00% |
| 2025-03-13 | 5.03 | 5.11 | 0.07 | 1.39% | 5.02 | 5.13 | 219828 | 11178.80 | 1.16% |
| 2025-03-12 | 4.98 | 5.04 | 0.07 | 1.41% | 4.94 | 5.05 | 137883 | 6905.38 | 0.72% |
| 2025-03-11 | 4.92 | 4.97 | 0.05 | 1.02% | 4.88 | 4.98 | 102815 | 5076.54 | 0.54% |
| 2025-03-10 | 4.93 | 4.92 | -0.01 | -0.20% | 4.89 | 4.96 | 87324 | 4301.92 | 0.46% |
| 2025-03-07 | 4.95 | 4.93 | -0.05 | -1.00% | 4.92 | 4.98 | 95710 | 4728.59 | 0.50% |
| 2025-03-06 | 4.96 | 4.98 | 0.01 | 0.20% | 4.91 | 4.99 | 105621 | 5237.21 | 0.56% |
| 2025-03-05 | 5.00 | 4.97 | -0.01 | -0.20% | 4.92 | 5.01 | 69391 | 3435.91 | 0.36% |
| 2025-03-04 | 4.95 | 4.98 | 0.02 | 0.40% | 4.92 | 5.03 | 113826 | 5664.82 | 0.60% |
| 2025-03-03 | 5.07 | 4.96 | -0.13 | -2.55% | 4.94 | 5.12 | 198366 | 9938.72 | 1.04% |
| 2025-02-28 | 5.14 | 5.09 | -0.04 | -0.78% | 5.05 | 5.18 | 131762 | 6730.42 | 0.69% |
| 2025-02-27 | 5.18 | 5.13 | -0.04 | -0.77% | 5.09 | 5.19 | 120446 | 6173.97 | 0.63% |
| 2025-02-26 | 5.11 | 5.17 | 0.06 | 1.17% | 5.10 | 5.24 | 136042 | 7025.83 | 0.71% |
| 2025-02-25 | 5.16 | 5.11 | -0.08 | -1.54% | 5.10 | 5.19 | 112972 | 5814.64 | 0.59% |
| 2025-02-24 | 5.22 | 5.19 | -0.01 | -0.19% | 5.13 | 5.28 | 160306 | 8366.83 | 0.84% |
| 2025-02-21 | 5.17 | 5.20 | 0.03 | 0.58% | 5.13 | 5.25 | 140412 | 7277.79 | 0.74% |
| 2025-02-20 | 5.33 | 5.17 | -0.18 | -3.36% | 5.13 | 5.34 | 209112 | 10832.07 | 1.10% |
| 2025-02-19 | 5.24 | 5.35 | 0.11 | 2.10% | 5.19 | 5.36 | 180095 | 9530.03 | 0.95% |
上证大盘股票行情在线 K线走势图
