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
2026-08-20	18.50	18.31	-0.01	-0.05%	18.20	19.23	907717	169751	2.37%
2026-08-19	18.30	18.32	0.32	1.78%	17.92	18.83	886388	163501	2.32%
2026-08-18	17.82	18.00	0.30	1.69%	17.65	18.15	429233	76753	1.12%
2026-08-17	16.87	17.70	1.00	5.99%	16.75	17.75	569443	98786	1.49%
2026-08-14	16.99	16.70	-0.05	-0.30%	16.45	17.03	314409	52418	0.82%
2026-08-13	16.94	16.75	0.01	0.06%	16.66	17.11	332627	56051	0.87%
2026-08-12	16.34	16.74	0.44	2.70%	16.31	16.83	481811	80296	1.26%
2026-08-11	17.54	16.30	-1.36	-7.70%	16.29	17.75	964558	162857	2.52%
2026-08-10	17.55	17.66	-0.04	-0.23%	17.31	17.92	394876	69442	1.03%
2026-08-07	17.80	17.70	0.24	1.37%	17.56	17.88	449589	79616	1.17%
2026-08-06	17.61	17.46	-0.41	-2.29%	17.13	17.89	622528	107910	1.63%
2026-08-05	16.80	17.87	1.02	6.05%	16.30	17.99	830321	144136	2.17%
2026-08-04	17.00	16.85	-0.16	-0.94%	16.75	17.48	584744	99740	1.53%
2026-08-03	16.88	17.01	0.14	0.83%	16.38	17.10	523434	88233	1.37%
2026-07-31	16.25	16.87	0.02	0.12%	16.24	16.98	547867	91710	1.43%
2026-07-30	16.13	16.85	0.73	4.53%	16.13	17.40	847866	143708	2.21%
2026-07-29	15.77	16.12	0.35	2.22%	15.61	16.32	570256	91395	1.49%
2026-07-28	15.61	15.77	-0.17	-1.07%	15.41	15.87	452846	70942	1.18%
2026-07-27	15.52	15.94	0.39	2.51%	15.30	16.04	650073	102466	1.70%
2026-07-24	16.12	15.55	-0.46	-2.87%	15.34	16.40	773587	122402	2.02%
2026-07-23	15.84	16.01	0.35	2.23%	15.20	16.03	659779	103458	1.72%
2026-07-22	15.06	15.66	0.78	5.24%	15.06	15.84	879603	136627	2.30%
2026-07-21	14.65	14.88	0.36	2.48%	14.15	14.89	734105	106883	1.92%
2026-07-20	14.41	14.52	0.31	2.18%	14.23	14.86	761040	110610	1.99%
2026-07-17	14.53	14.21	-0.35	-2.40%	14.06	14.68	571802	82040	1.49%
2026-07-16	15.55	14.94	-0.89	-5.62%	14.80	15.63	636168	96148	1.66%
2026-07-15	15.28	15.83	0.55	3.60%	15.28	16.33	805554	128610	2.10%
2026-07-14	15.21	15.28	-0.08	-0.52%	14.67	15.28	715581	106958	1.87%
2026-07-13	16.00	15.36	-0.41	-2.60%	15.20	16.15	621155	95829	1.62%
2026-07-10	15.50	15.77	-0.16	-1.00%	15.18	15.97	606152	95136	1.58%
2026-07-09	16.07	15.93	0.10	0.63%	15.57	16.23	640581	101725	1.67%
2026-07-08	16.38	15.83	-0.58	-3.53%	15.82	16.62	576954	93638	1.51%
2026-07-07	17.31	16.41	-0.96	-5.53%	16.34	17.56	755634	126177	1.97%
2026-07-06	17.97	17.37	0.00	0.00%	17.24	18.20	832936	146438	2.18%
2026-07-03	17.32	17.37	0.87	5.27%	17.10	17.81	907386	158492	2.37%
2026-07-02	16.70	16.50	-0.20	-1.20%	16.42	17.30	876755	147446	2.29%
2026-07-01	17.51	16.70	-1.24	-6.91%	16.60	17.70	1060237	181850	2.77%
2026-06-30	18.30	17.94	-0.76	-4.06%	17.86	18.83	823466	148978	2.15%
2026-06-29	19.38	18.70	-1.26	-6.31%	18.61	19.66	926837	176136	2.43%
2026-06-26	20.80	19.96	-1.82	-8.36%	19.73	20.95	1073491	215712	2.81%
2026-06-25	22.51	21.78	-1.05	-4.60%	21.60	22.75	1663381	367228	4.35%
2026-06-24	21.41	22.83	2.08	10.02%	21.22	22.83	1264017	285678	3.31%
2026-06-23	20.62	20.75	0.31	1.52%	20.52	21.55	1202664	252974	3.15%
2026-06-22	19.15	20.44	1.14	5.91%	18.55	20.63	1397919	278725	3.66%
2026-06-18	19.90	19.30	-0.39	-1.98%	18.88	20.10	1281214	248246	3.35%
2026-06-17	18.10	19.69	1.79	10.00%	18.00	19.69	1067794	202831	2.79%
2026-06-16	19.77	17.90	-1.35	-7.01%	17.50	19.97	1798831	331549	4.71%
2026-06-15	19.25	19.25	1.75	10.00%	19.25	19.25	171829	33077	0.45%
2026-06-12	16.93	17.50	0.85	5.11%	16.93	17.88	1089144	189785	2.85%
2026-06-11	16.75	16.65	0.07	0.42%	15.99	16.85	552432	91386	1.45%
2026-06-10	16.81	16.58	-0.23	-1.37%	16.37	17.41	544143	91138	1.42%
2026-06-09	16.92	16.81	0.06	0.36%	16.43	17.01	519300	86503	1.36%
2026-06-08	17.51	16.75	-0.84	-4.78%	16.72	17.75	612500	104690	1.60%
2026-06-05	17.99	17.59	-0.11	-0.62%	17.29	18.00	590650	104010	1.55%
2026-06-04	17.90	17.70	-0.24	-1.34%	17.59	18.20	609975	108792	1.60%
2026-06-03	18.44	17.94	-0.61	-3.29%	17.75	18.50	681441	122330	1.78%
2026-06-02	18.98	18.55	-0.25	-1.33%	18.15	19.00	678512	124933	1.78%
2026-06-01	19.66	18.80	-0.68	-3.49%	18.68	19.68	645040	122926	1.69%
2026-05-29	19.64	19.48	-0.37	-1.86%	19.25	19.95	670406	130857	1.75%
2026-05-28	20.10	19.85	-0.45	-2.22%	19.74	20.29	503465	100372	1.32%
2026-05-27	21.16	20.30	-0.93	-4.38%	20.00	21.38	700519	142937	1.83%
2026-05-26	21.57	21.23	-0.65	-2.97%	20.62	22.00	767966	163313	2.01%
2026-05-25	23.10	21.88	-0.92	-4.04%	21.83	23.99	978163	220980	2.56%
2026-05-22	23.20	22.80	0.18	0.80%	22.26	23.20	599608	135983	1.57%
2026-05-21	22.63	22.62	-0.02	-0.09%	22.47	23.85	811558	188541	2.12%
2026-05-20	21.49	22.64	0.95	4.38%	21.49	22.80	575624	127890	1.51%
2026-05-19	21.80	21.69	0.21	0.98%	21.46	22.22	442408	96354	1.16%
2026-05-18	21.41	21.48	-0.39	-1.78%	20.82	21.70	524196	111545	1.37%
2026-05-15	22.60	21.87	-0.94	-4.12%	21.62	23.00	617325	136762	1.62%
2026-05-14	22.10	22.81	0.36	1.60%	21.81	23.46	897153	204873	2.35%
2026-05-13	22.05	22.45	0.30	1.35%	22.05	22.82	531678	119601	1.39%
2026-05-12	22.22	22.15	-0.23	-1.03%	22.05	22.90	473653	105739	1.24%