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 |
|---|
| 2025-09-16 | 5.27 | 5.23 | -0.04 | -0.76% | 5.19 | 5.28 | 101509 | 5303.73 | 0.53% |
| 2025-09-15 | 5.29 | 5.27 | -0.03 | -0.57% | 5.24 | 5.34 | 108466 | 5729.07 | 0.57% |
| 2025-09-12 | 5.29 | 5.30 | 0.00 | 0.00% | 5.27 | 5.31 | 128076 | 6774.28 | 0.67% |
| 2025-09-11 | 5.27 | 5.30 | 0.03 | 0.57% | 5.24 | 5.36 | 166046 | 8801.44 | 0.87% |
| 2025-09-10 | 5.31 | 5.27 | -0.05 | -0.94% | 5.24 | 5.31 | 125087 | 6591.56 | 0.66% |
| 2025-09-09 | 5.35 | 5.32 | -0.02 | -0.37% | 5.29 | 5.40 | 144305 | 7710.06 | 0.76% |
| 2025-09-08 | 5.25 | 5.34 | 0.08 | 1.52% | 5.24 | 5.35 | 173118 | 9203.60 | 0.91% |
| 2025-09-05 | 5.25 | 5.26 | 0.01 | 0.19% | 5.19 | 5.27 | 112719 | 5898.58 | 0.59% |
| 2025-09-04 | 5.17 | 5.25 | 0.09 | 1.74% | 5.15 | 5.30 | 214326 | 11177.72 | 1.13% |
| 2025-09-03 | 5.17 | 5.16 | 0.00 | 0.00% | 5.15 | 5.26 | 186799 | 9672.14 | 0.98% |
| 2025-09-02 | 5.15 | 5.16 | 0.01 | 0.19% | 5.12 | 5.17 | 152742 | 7863.90 | 0.80% |
| 2025-09-01 | 5.21 | 5.15 | -0.06 | -1.15% | 5.13 | 5.22 | 198831 | 10250.17 | 1.04% |
| 2025-08-29 | 5.25 | 5.21 | -0.06 | -1.14% | 5.16 | 5.26 | 234179 | 12184.39 | 1.23% |
| 2025-08-28 | 5.39 | 5.27 | -0.14 | -2.59% | 5.15 | 5.39 | 395651 | 20731.50 | 2.08% |
| 2025-08-27 | 5.54 | 5.41 | -0.13 | -2.35% | 5.39 | 5.60 | 216861 | 11921.93 | 1.14% |
| 2025-08-26 | 5.56 | 5.54 | -0.01 | -0.18% | 5.52 | 5.57 | 147517 | 8171.89 | 0.78% |
| 2025-08-25 | 5.50 | 5.55 | 0.06 | 1.09% | 5.46 | 5.60 | 253005 | 14009.62 | 1.33% |
| 2025-08-22 | 5.48 | 5.49 | 0.01 | 0.18% | 5.42 | 5.49 | 117889 | 6433.76 | 0.62% |
| 2025-08-21 | 5.43 | 5.48 | 0.03 | 0.55% | 5.43 | 5.50 | 147442 | 8066.88 | 0.77% |
| 2025-08-20 | 5.36 | 5.45 | 0.09 | 1.68% | 5.34 | 5.45 | 143415 | 7743.44 | 0.75% |
| 2025-08-19 | 5.39 | 5.36 | -0.03 | -0.56% | 5.35 | 5.41 | 126677 | 6804.30 | 0.67% |
| 2025-08-18 | 5.40 | 5.39 | -0.01 | -0.19% | 5.38 | 5.50 | 239199 | 12989.67 | 1.26% |
| 2025-08-15 | 5.37 | 5.40 | 0.03 | 0.56% | 5.35 | 5.44 | 141392 | 7631.68 | 0.74% |
| 2025-08-14 | 5.46 | 5.37 | -0.10 | -1.83% | 5.33 | 5.47 | 146358 | 7892.97 | 0.77% |
| 2025-08-13 | 5.44 | 5.47 | 0.05 | 0.92% | 5.38 | 5.49 | 159088 | 8649.80 | 0.84% |
| 2025-08-12 | 5.44 | 5.42 | -0.02 | -0.37% | 5.39 | 5.44 | 93620 | 5071.48 | 0.49% |
| 2025-08-11 | 5.45 | 5.44 | 0.01 | 0.18% | 5.37 | 5.46 | 139767 | 7560.02 | 0.73% |
| 2025-08-08 | 5.31 | 5.43 | 0.12 | 2.26% | 5.28 | 5.47 | 222384 | 12012.50 | 1.17% |
| 2025-08-07 | 5.34 | 5.31 | -0.03 | -0.56% | 5.26 | 5.36 | 104543 | 5540.15 | 0.55% |
| 2025-08-06 | 5.35 | 5.34 | -0.01 | -0.19% | 5.31 | 5.40 | 131885 | 7051.33 | 0.69% |
| 2025-08-05 | 5.41 | 5.35 | -0.04 | -0.74% | 5.32 | 5.41 | 118061 | 6315.49 | 0.62% |
| 2025-08-04 | 5.22 | 5.39 | 0.14 | 2.67% | 5.21 | 5.41 | 174391 | 9317.85 | 0.92% |
| 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% |
上证大盘股票行情在线 K线走势图
