中远海能 (600026) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	11.10	10.99	-0.19	-1.70%	10.98	11.10	299418	32988	0.86%
2025-04-02	11.20	11.18	-0.04	-0.36%	11.17	11.24	144588	16183	0.42%
2025-04-01	11.22	11.22	0.00	0.00%	11.17	11.27	196500	22041	0.57%
2025-03-31	11.22	11.22	-0.05	-0.44%	11.12	11.27	177489	19876	0.51%
2025-03-28	11.41	11.27	-0.14	-1.23%	11.26	11.46	267597	30366	0.77%
2025-03-27	11.43	11.41	-0.02	-0.17%	11.30	11.45	207421	23599	0.60%
2025-03-26	11.47	11.43	-0.03	-0.26%	11.32	11.49	259689	29579	0.75%
2025-03-25	11.56	11.46	-0.08	-0.69%	11.41	11.57	225134	25792	0.65%
2025-03-24	11.64	11.54	-0.10	-0.86%	11.42	11.70	338661	39035	0.97%
2025-03-21	11.67	11.64	-0.09	-0.77%	11.60	11.89	467729	54861	1.35%
2025-03-20	11.52	11.73	0.34	2.99%	11.52	11.85	829341	97284	2.39%
2025-03-19	11.49	11.39	-0.12	-1.04%	11.37	11.49	230033	26222	0.66%
2025-03-18	11.37	11.51	0.14	1.23%	11.29	11.55	425421	48674	1.22%
2025-03-17	11.35	11.37	0.06	0.53%	11.33	11.44	273673	31126	0.79%
2025-03-14	11.16	11.31	0.15	1.34%	11.15	11.31	297410	33467	0.86%
2025-03-13	11.26	11.16	-0.10	-0.89%	11.13	11.26	254716	28447	0.73%
2025-03-12	11.27	11.26	-0.05	-0.44%	11.22	11.31	274670	30919	0.79%
2025-03-11	11.23	11.31	-0.05	-0.44%	11.20	11.31	220546	24803	0.63%
2025-03-10	11.54	11.36	-0.17	-1.47%	11.31	11.55	330199	37590	0.95%
2025-03-07	11.18	11.53	0.31	2.76%	11.15	11.61	595034	67914	1.71%
2025-03-06	11.17	11.22	0.05	0.45%	11.09	11.22	248673	27761	0.72%
2025-03-05	11.19	11.17	-0.06	-0.53%	11.12	11.25	188665	21053	0.54%
2025-03-04	11.20	11.23	0.03	0.27%	11.14	11.24	202074	22595	0.58%
2025-03-03	11.18	11.20	0.02	0.18%	11.11	11.24	195273	21825	0.56%
2025-02-28	11.36	11.18	-0.21	-1.84%	11.18	11.36	364635	41034	1.05%
2025-02-27	11.37	11.39	0.04	0.35%	11.29	11.40	318896	36153	0.92%
2025-02-26	11.35	11.35	-0.05	-0.44%	11.28	11.39	356085	40307	1.02%
2025-02-25	11.35	11.40	-0.02	-0.18%	11.31	11.55	339626	38767	0.98%
2025-02-24	11.50	11.42	-0.14	-1.21%	11.35	11.56	399835	45686	1.15%
2025-02-21	11.70	11.56	-0.17	-1.45%	11.50	11.71	410622	47448	1.18%
2025-02-20	11.90	11.73	-0.20	-1.68%	11.68	11.92	350231	41150	1.01%
2025-02-19	11.92	11.93	0.02	0.17%	11.87	12.03	259409	30910	0.75%
2025-02-18	12.05	11.91	-0.13	-1.08%	11.87	12.15	306666	36844	0.88%
2025-02-17	12.01	12.04	-0.10	-0.82%	11.87	12.10	436597	52153	1.26%
2025-02-14	12.28	12.14	-0.20	-1.62%	12.04	12.40	408072	49650	1.17%
2025-02-13	12.52	12.34	-0.23	-1.83%	12.34	12.60	359766	44682	1.04%
2025-02-12	12.69	12.57	-0.23	-1.80%	12.50	12.78	356631	44862	1.03%
2025-02-11	12.70	12.80	0.13	1.03%	12.66	13.13	551024	71147	1.59%
2025-02-10	12.63	12.67	-0.02	-0.16%	12.48	12.73	395544	49794	1.14%
2025-02-07	12.57	12.69	0.02	0.16%	12.44	12.75	315921	39839	0.91%
2025-02-06	12.79	12.67	-0.15	-1.17%	12.64	12.93	339632	43216	0.98%
2025-02-05	12.60	12.82	0.57	4.65%	12.60	12.93	628482	80415	1.81%
2025-01-27	12.52	12.25	-0.45	-3.54%	12.04	12.52	606837	74289	1.75%
2025-01-24	12.80	12.70	-0.15	-1.17%	12.67	12.85	287644	36644	0.83%
2025-01-23	13.10	12.85	-0.10	-0.77%	12.81	13.12	315732	40869	0.91%
2025-01-22	12.81	12.95	-0.15	-1.15%	12.77	13.09	275817	35707	0.79%
2025-01-21	12.87	13.10	0.15	1.16%	12.60	13.13	447034	57644	1.29%
2025-01-20	13.39	12.95	-0.44	-3.29%	12.91	13.46	650179	84832	1.87%
2025-01-17	12.95	13.39	0.22	1.67%	12.95	13.56	725549	96540	2.09%
2025-01-16	13.16	13.17	0.02	0.15%	12.90	13.44	667168	87556	1.92%
2025-01-15	13.38	13.15	-0.11	-0.83%	12.90	13.77	950418	127015	2.74%
2025-01-14	12.84	13.26	0.53	4.16%	12.82	13.50	949468	125975	2.73%
2025-01-13	12.66	12.73	0.61	5.03%	12.62	13.23	1018049	130634	2.93%
2025-01-10	12.00	12.12	0.18	1.51%	11.98	12.76	771154	95416	2.22%
2025-01-09	12.22	11.94	-0.70	-5.54%	11.90	12.33	939307	113544	2.70%
2025-01-08	12.10	12.64	1.05	9.06%	12.10	12.75	1496688	188142	4.31%
2025-01-07	11.61	11.59	-0.10	-0.86%	11.45	11.73	200891	23224	0.58%
2025-01-06	11.55	11.69	0.07	0.60%	11.43	11.85	281936	32831	0.81%
2025-01-03	11.42	11.62	0.28	2.47%	11.35	12.05	458281	53510	1.32%
2025-01-02	11.71	11.34	-0.26	-2.24%	11.27	11.84	288022	33060	0.83%
2024-12-31	11.97	11.60	-0.35	-2.93%	11.53	11.98	336891	39540	0.97%
2024-12-30	12.05	11.95	-0.10	-0.83%	11.85	12.09	250779	29946	0.72%
2024-12-27	11.91	12.05	0.13	1.09%	11.88	12.11	259257	31175	0.75%
2024-12-26	11.99	11.92	-0.11	-0.91%	11.80	12.03	266346	31671	0.77%
2024-12-25	12.15	12.03	-0.14	-1.15%	11.98	12.17	303588	36556	0.87%