辽宁能源(600758)股票行情
辽宁能源(600758)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 | 3.89 | 3.92 | 0.02 | 0.51% | 3.89 | 3.94 | 140726 | 5518.97 | 1.07% |
| 2025-07-31 | 3.98 | 3.90 | -0.13 | -3.23% | 3.88 | 4.01 | 266976 | 10483.61 | 2.02% |
| 2025-07-30 | 4.02 | 4.03 | 0.02 | 0.50% | 4.00 | 4.10 | 309695 | 12539.83 | 2.34% |
| 2025-07-29 | 4.04 | 4.01 | -0.01 | -0.25% | 3.95 | 4.04 | 214690 | 8555.85 | 1.63% |
| 2025-07-28 | 4.08 | 4.02 | -0.11 | -2.66% | 3.95 | 4.08 | 295046 | 11878.67 | 2.23% |
| 2025-07-25 | 4.20 | 4.13 | -0.06 | -1.43% | 4.12 | 4.21 | 247308 | 10266.08 | 1.87% |
| 2025-07-24 | 4.11 | 4.19 | 0.06 | 1.45% | 4.06 | 4.20 | 336664 | 13950.61 | 2.55% |
| 2025-07-23 | 4.32 | 4.13 | -0.09 | -2.13% | 4.12 | 4.33 | 495883 | 20796.23 | 3.75% |
| 2025-07-22 | 4.06 | 4.22 | 0.18 | 4.46% | 4.02 | 4.23 | 532126 | 22092.95 | 4.03% |
| 2025-07-21 | 3.95 | 4.04 | 0.11 | 2.80% | 3.95 | 4.05 | 233642 | 9403.62 | 1.77% |
| 2025-07-18 | 3.93 | 3.93 | 0.03 | 0.77% | 3.92 | 4.00 | 195221 | 7721.14 | 1.48% |
| 2025-07-17 | 3.93 | 3.90 | -0.01 | -0.26% | 3.88 | 3.95 | 160865 | 6283.95 | 1.22% |
| 2025-07-16 | 3.93 | 3.91 | -0.02 | -0.51% | 3.88 | 3.95 | 224689 | 8795.47 | 1.70% |
| 2025-07-15 | 4.06 | 3.93 | -0.15 | -3.68% | 3.91 | 4.07 | 295002 | 11655.78 | 2.23% |
| 2025-07-14 | 4.02 | 4.08 | 0.00 | 0.00% | 4.01 | 4.12 | 307804 | 12538.67 | 2.33% |
| 2025-07-11 | 4.09 | 4.08 | -0.01 | -0.24% | 4.01 | 4.11 | 327990 | 13290.84 | 2.48% |
| 2025-07-10 | 3.99 | 4.09 | 0.10 | 2.51% | 3.97 | 4.18 | 379344 | 15421.87 | 2.87% |
| 2025-07-09 | 3.98 | 3.99 | 0.03 | 0.76% | 3.96 | 4.09 | 280668 | 11247.98 | 2.13% |
| 2025-07-08 | 3.94 | 3.96 | 0.01 | 0.25% | 3.89 | 3.98 | 274930 | 10816.90 | 2.08% |
| 2025-07-07 | 3.91 | 3.95 | 0.04 | 1.02% | 3.88 | 3.96 | 289958 | 11399.96 | 2.20% |
| 2025-07-04 | 3.85 | 3.91 | 0.05 | 1.30% | 3.85 | 3.96 | 352107 | 13802.65 | 2.67% |
| 2025-07-03 | 3.88 | 3.86 | -0.02 | -0.52% | 3.83 | 3.89 | 196890 | 7590.09 | 1.49% |
| 2025-07-02 | 3.81 | 3.88 | 0.07 | 1.84% | 3.79 | 3.90 | 325295 | 12547.56 | 2.46% |
| 2025-07-01 | 3.74 | 3.81 | 0.07 | 1.87% | 3.71 | 3.82 | 266449 | 10091.01 | 2.02% |
| 2025-06-30 | 3.76 | 3.74 | -0.01 | -0.27% | 3.71 | 3.77 | 126929 | 4738.94 | 0.96% |
| 2025-06-27 | 3.70 | 3.75 | 0.05 | 1.35% | 3.70 | 3.79 | 149155 | 5592.51 | 1.13% |
| 2025-06-26 | 3.71 | 3.70 | -0.03 | -0.80% | 3.69 | 3.76 | 157039 | 5846.50 | 1.19% |
| 2025-06-25 | 3.73 | 3.73 | 0.00 | 0.00% | 3.68 | 3.75 | 178449 | 6619.21 | 1.35% |
| 2025-06-24 | 3.69 | 3.73 | 0.02 | 0.54% | 3.64 | 3.75 | 163026 | 6038.39 | 1.23% |
| 2025-06-23 | 3.61 | 3.71 | 0.07 | 1.92% | 3.61 | 3.72 | 142114 | 5245.39 | 1.08% |
| 2025-06-20 | 3.68 | 3.64 | -0.05 | -1.36% | 3.64 | 3.71 | 128403 | 4719.82 | 0.97% |
| 2025-06-19 | 3.77 | 3.69 | -0.09 | -2.38% | 3.64 | 3.78 | 235345 | 8689.85 | 1.78% |
| 2025-06-18 | 3.84 | 3.78 | -0.05 | -1.31% | 3.77 | 3.86 | 204414 | 7784.78 | 1.55% |
| 2025-06-17 | 3.80 | 3.83 | 0.04 | 1.06% | 3.74 | 3.83 | 213648 | 8100.99 | 1.62% |
| 2025-06-16 | 3.76 | 3.79 | 0.03 | 0.80% | 3.76 | 3.85 | 280067 | 10659.65 | 2.12% |
| 2025-06-13 | 3.78 | 3.76 | 0.00 | 0.00% | 3.74 | 3.81 | 271890 | 10278.48 | 2.06% |
| 2025-06-12 | 3.81 | 3.76 | -0.07 | -1.83% | 3.74 | 3.83 | 222365 | 8397.21 | 1.68% |
| 2025-06-11 | 3.80 | 3.83 | 0.03 | 0.79% | 3.79 | 3.85 | 211626 | 8076.21 | 1.60% |
| 2025-06-10 | 3.83 | 3.80 | -0.03 | -0.78% | 3.76 | 3.87 | 228197 | 8708.83 | 1.73% |
| 2025-06-09 | 3.82 | 3.83 | 0.01 | 0.26% | 3.77 | 3.84 | 228929 | 8725.97 | 1.73% |
| 2025-06-06 | 3.74 | 3.82 | 0.09 | 2.41% | 3.73 | 3.91 | 430334 | 16481.93 | 3.26% |
| 2025-06-05 | 3.77 | 3.73 | -0.06 | -1.58% | 3.70 | 3.81 | 205849 | 7684.16 | 1.56% |
| 2025-06-04 | 3.74 | 3.79 | 0.05 | 1.34% | 3.72 | 3.79 | 172378 | 6457.34 | 1.31% |
| 2025-06-03 | 3.73 | 3.74 | -0.02 | -0.53% | 3.69 | 3.76 | 185396 | 6903.69 | 1.40% |
| 2025-05-30 | 3.79 | 3.76 | -0.07 | -1.83% | 3.72 | 3.83 | 167945 | 6315.61 | 1.27% |
| 2025-05-29 | 3.75 | 3.83 | 0.08 | 2.13% | 3.74 | 3.86 | 278553 | 10591.45 | 2.11% |
| 2025-05-28 | 3.78 | 3.75 | -0.04 | -1.06% | 3.73 | 3.80 | 171895 | 6449.50 | 1.30% |
| 2025-05-27 | 3.78 | 3.79 | 0.01 | 0.26% | 3.72 | 3.79 | 202415 | 7605.06 | 1.53% |
| 2025-05-26 | 3.73 | 3.78 | 0.05 | 1.34% | 3.71 | 3.81 | 239215 | 9012.27 | 1.81% |
| 2025-05-23 | 3.84 | 3.73 | -0.11 | -2.86% | 3.73 | 3.95 | 385902 | 14759.11 | 2.92% |
| 2025-05-22 | 3.94 | 3.84 | -0.11 | -2.78% | 3.82 | 3.96 | 436146 | 16902.58 | 3.30% |
| 2025-05-21 | 3.76 | 3.95 | 0.19 | 5.05% | 3.75 | 4.05 | 744326 | 29238.64 | 5.64% |
| 2025-05-20 | 3.80 | 3.76 | 0.00 | 0.00% | 3.73 | 3.84 | 286042 | 10746.38 | 2.17% |
| 2025-05-19 | 3.70 | 3.76 | 0.10 | 2.73% | 3.66 | 3.82 | 541470 | 20327.99 | 4.10% |
| 2025-05-16 | 3.72 | 3.66 | -0.13 | -3.43% | 3.64 | 3.76 | 515164 | 18947.82 | 3.90% |
| 2025-05-15 | 3.56 | 3.79 | 0.23 | 6.46% | 3.53 | 3.92 | 830291 | 31322.49 | 6.29% |
| 2025-05-14 | 3.56 | 3.56 | 0.01 | 0.28% | 3.50 | 3.58 | 153929 | 5444.80 | 1.17% |
| 2025-05-13 | 3.56 | 3.55 | 0.01 | 0.28% | 3.52 | 3.60 | 166861 | 5925.22 | 1.26% |
| 2025-05-12 | 3.58 | 3.54 | -0.04 | -1.12% | 3.52 | 3.60 | 172858 | 6122.49 | 1.31% |
| 2025-05-09 | 3.62 | 3.58 | -0.04 | -1.10% | 3.57 | 3.65 | 131726 | 4728.30 | 1.00% |
| 2025-05-08 | 3.61 | 3.62 | 0.01 | 0.28% | 3.57 | 3.63 | 161478 | 5832.19 | 1.22% |
| 2025-05-07 | 3.59 | 3.61 | 0.06 | 1.69% | 3.57 | 3.63 | 228309 | 8213.39 | 1.73% |
| 2025-05-06 | 3.51 | 3.55 | 0.06 | 1.72% | 3.50 | 3.57 | 231667 | 8178.46 | 1.75% |
| 2025-04-30 | 3.59 | 3.49 | -0.12 | -3.32% | 3.48 | 3.63 | 249444 | 8823.57 | 1.89% |
| 2025-04-29 | 3.61 | 3.61 | 0.00 | 0.00% | 3.57 | 3.67 | 186800 | 6749.27 | 1.41% |
| 2025-04-28 | 3.71 | 3.61 | -0.05 | -1.37% | 3.57 | 3.71 | 240507 | 8729.38 | 1.82% |
| 2025-04-25 | 3.62 | 3.66 | 0.12 | 3.39% | 3.61 | 3.71 | 322812 | 11813.90 | 2.44% |
| 2025-04-24 | 3.56 | 3.54 | -0.03 | -0.84% | 3.53 | 3.59 | 173274 | 6157.05 | 1.31% |
| 2025-04-23 | 3.59 | 3.57 | 0.00 | 0.00% | 3.54 | 3.61 | 134725 | 4814.58 | 1.02% |
| 2025-04-22 | 3.55 | 3.57 | 0.02 | 0.56% | 3.54 | 3.62 | 141787 | 5061.77 | 1.07% |
| 2025-04-21 | 3.50 | 3.55 | 0.04 | 1.14% | 3.49 | 3.56 | 128530 | 4546.13 | 0.97% |
| 2025-04-18 | 3.51 | 3.51 | -0.03 | -0.85% | 3.46 | 3.54 | 118298 | 4137.32 | 0.90% |
| 2025-04-17 | 3.47 | 3.54 | 0.04 | 1.14% | 3.46 | 3.55 | 148201 | 5221.18 | 1.12% |
| 2025-04-16 | 3.55 | 3.50 | -0.06 | -1.69% | 3.43 | 3.57 | 193874 | 6759.80 | 1.47% |
| 2025-04-15 | 3.56 | 3.56 | -0.01 | -0.28% | 3.51 | 3.58 | 159222 | 5646.41 | 1.21% |
| 2025-04-14 | 3.47 | 3.57 | 0.14 | 4.08% | 3.47 | 3.61 | 243391 | 8629.87 | 1.84% |
| 2025-04-11 | 3.39 | 3.43 | -0.01 | -0.29% | 3.38 | 3.48 | 177643 | 6115.48 | 1.35% |
| 2025-04-10 | 3.44 | 3.44 | 0.07 | 2.08% | 3.39 | 3.50 | 298049 | 10317.30 | 2.26% |
| 2025-04-09 | 3.22 | 3.37 | 0.07 | 2.12% | 3.05 | 3.40 | 408175 | 13181.63 | 3.09% |
| 2025-04-08 | 3.34 | 3.30 | -0.05 | -1.49% | 3.20 | 3.38 | 370423 | 12171.74 | 2.80% |
上证大盘股票行情在线 K线走势图
