辽宁能源(600758) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-09-25 | 3.22 | 3.24 | 3.18 | 3.19 | -0.03 | -0.93 | 68,060 | 2,183 | 1.86 | 0.52 |
| 2020-09-24 | 3.29 | 3.30 | 3.21 | 3.22 | -0.09 | -2.72 | 117,368 | 3,813 | 2.72 | 0.89 |
| 2020-09-23 | 3.31 | 3.32 | 3.29 | 3.31 | 0.01 | 0.30 | 52,694 | 1,741 | 0.91 | 0.40 |
| 2020-09-22 | 3.33 | 3.33 | 3.29 | 3.30 | -0.04 | -1.20 | 84,861 | 2,807 | 1.20 | 0.64 |
| 2020-09-21 | 3.34 | 3.36 | 3.32 | 3.34 | 0.00 | 0.00 | 69,552 | 2,321 | 1.20 | 0.53 |
| 2020-09-18 | 3.31 | 3.36 | 3.29 | 3.34 | 0.03 | 0.91 | 130,813 | 4,359 | 2.11 | 0.99 |
| 2020-09-17 | 3.31 | 3.33 | 3.29 | 3.31 | 0.00 | 0.00 | 67,993 | 2,247 | 1.21 | 0.51 |
| 2020-09-16 | 3.30 | 3.34 | 3.29 | 3.31 | 0.01 | 0.30 | 86,783 | 2,875 | 1.52 | 0.66 |
| 2020-09-15 | 3.35 | 3.35 | 3.30 | 3.30 | -0.06 | -1.79 | 99,124 | 3,288 | 1.49 | 0.75 |
| 2020-09-14 | 3.33 | 3.37 | 3.31 | 3.36 | 0.02 | 0.60 | 99,970 | 3,334 | 1.80 | 0.76 |
| 2020-09-11 | 3.31 | 3.35 | 3.29 | 3.34 | -0.01 | -0.30 | 92,916 | 3,075 | 1.79 | 0.70 |
| 2020-09-10 | 3.41 | 3.45 | 3.30 | 3.35 | -0.04 | -1.18 | 208,965 | 7,041 | 4.42 | 1.58 |
| 2020-09-09 | 3.35 | 3.45 | 3.34 | 3.39 | 0.03 | 0.89 | 251,624 | 8,579 | 3.27 | 1.91 |
| 2020-09-08 | 3.29 | 3.38 | 3.28 | 3.36 | 0.08 | 2.44 | 147,357 | 4,905 | 3.05 | 1.12 |
| 2020-09-07 | 3.31 | 3.34 | 3.28 | 3.28 | -0.03 | -0.91 | 100,296 | 3,321 | 1.81 | 0.76 |
| 2020-09-04 | 3.30 | 3.32 | 3.29 | 3.31 | -0.02 | -0.60 | 113,686 | 3,752 | 0.90 | 0.86 |
| 2020-09-03 | 3.32 | 3.36 | 3.30 | 3.33 | 0.01 | 0.30 | 98,154 | 3,275 | 1.81 | 0.74 |
| 2020-09-02 | 3.31 | 3.33 | 3.28 | 3.32 | 0.01 | 0.30 | 82,583 | 2,728 | 1.51 | 0.63 |
| 2020-09-01 | 3.31 | 3.34 | 3.29 | 3.31 | -0.01 | -0.30 | 102,682 | 3,398 | 1.51 | 0.78 |
| 2020-08-31 | 3.32 | 3.34 | 3.31 | 3.32 | -0.01 | -0.30 | 77,948 | 2,594 | 0.90 | 0.59 |
| 2020-08-28 | 3.32 | 3.33 | 3.27 | 3.33 | -0.02 | -0.60 | 143,602 | 4,742 | 1.79 | 1.09 |
| 2020-08-27 | 3.32 | 3.36 | 3.31 | 3.35 | 0.03 | 0.90 | 76,296 | 2,547 | 1.51 | 0.58 |
| 2020-08-26 | 3.37 | 3.38 | 3.31 | 3.32 | -0.05 | -1.48 | 160,754 | 5,364 | 2.08 | 1.22 |
| 2020-08-25 | 3.41 | 3.42 | 3.37 | 3.37 | -0.04 | -1.17 | 105,616 | 3,583 | 1.47 | 0.80 |
| 2020-08-24 | 3.45 | 3.45 | 3.39 | 3.41 | -0.03 | -0.87 | 92,584 | 3,160 | 1.74 | 0.70 |
| 2020-08-21 | 3.46 | 3.47 | 3.43 | 3.44 | -0.01 | -0.29 | 91,788 | 3,161 | 1.16 | 0.70 |
| 2020-08-20 | 3.42 | 3.48 | 3.41 | 3.45 | 0.02 | 0.58 | 152,833 | 5,268 | 2.04 | 1.16 |
| 2020-08-19 | 3.46 | 3.49 | 3.41 | 3.43 | -0.03 | -0.87 | 212,428 | 7,334 | 2.31 | 1.61 |
| 2020-08-18 | 3.42 | 3.51 | 3.41 | 3.46 | 0.02 | 0.58 | 211,094 | 7,303 | 2.91 | 1.60 |
| 2020-08-17 | 3.37 | 3.44 | 3.36 | 3.44 | 0.08 | 2.38 | 212,627 | 7,233 | 2.38 | 1.61 |
| 2020-08-14 | 3.35 | 3.38 | 3.33 | 3.36 | 0.00 | 0.00 | 108,019 | 3,623 | 1.49 | 0.82 |
| 2020-08-13 | 3.33 | 3.38 | 3.33 | 3.36 | 0.02 | 0.60 | 141,661 | 4,753 | 1.50 | 1.07 |
| 2020-08-12 | 3.35 | 3.35 | 3.30 | 3.34 | -0.02 | -0.60 | 163,311 | 5,428 | 1.49 | 1.24 |
| 2020-08-11 | 3.40 | 3.41 | 3.35 | 3.36 | -0.04 | -1.18 | 153,089 | 5,185 | 1.76 | 1.16 |
| 2020-08-10 | 3.36 | 3.41 | 3.35 | 3.40 | 0.03 | 0.89 | 116,886 | 3,967 | 1.78 | 0.89 |
| 2020-08-07 | 3.40 | 3.41 | 3.34 | 3.37 | -0.03 | -0.88 | 117,351 | 3,955 | 2.06 | 0.89 |
| 2020-08-06 | 3.42 | 3.42 | 3.37 | 3.40 | -0.01 | -0.29 | 112,954 | 3,833 | 1.47 | 0.86 |
| 2020-08-05 | 3.43 | 3.43 | 3.38 | 3.41 | -0.02 | -0.58 | 94,823 | 3,229 | 1.46 | 0.72 |
| 2020-08-04 | 3.44 | 3.45 | 3.39 | 3.43 | -0.01 | -0.29 | 114,944 | 3,922 | 1.74 | 0.87 |
| 2020-08-03 | 3.38 | 3.45 | 3.38 | 3.44 | 0.06 | 1.78 | 131,404 | 4,490 | 2.07 | 0.99 |
| 2020-07-31 | 3.35 | 3.39 | 3.34 | 3.38 | 0.02 | 0.60 | 95,468 | 3,212 | 1.49 | 0.72 |
| 2020-07-30 | 3.39 | 3.41 | 3.35 | 3.36 | -0.03 | -0.89 | 96,700 | 3,262 | 1.77 | 0.73 |
| 2020-07-29 | 3.34 | 3.39 | 3.32 | 3.39 | 0.05 | 1.50 | 91,588 | 3,077 | 2.10 | 0.69 |
| 2020-07-28 | 3.33 | 3.37 | 3.32 | 3.34 | 0.02 | 0.60 | 82,253 | 2,752 | 1.51 | 0.62 |
| 2020-07-27 | 3.35 | 3.37 | 3.30 | 3.32 | -0.03 | -0.90 | 86,490 | 2,880 | 2.09 | 0.65 |
| 2020-07-24 | 3.45 | 3.47 | 3.32 | 3.35 | -0.12 | -3.46 | 191,281 | 6,480 | 4.32 | 1.45 |
| 2020-07-23 | 3.57 | 3.57 | 3.41 | 3.47 | -0.13 | -3.61 | 251,889 | 8,727 | 4.44 | 1.91 |
| 2020-07-22 | 3.56 | 3.61 | 3.56 | 3.60 | 0.04 | 1.12 | 89,981 | 3,227 | 1.40 | 0.68 |
| 2020-07-21 | 3.58 | 3.64 | 3.55 | 3.56 | -0.02 | -0.56 | 81,282 | 2,910 | 2.51 | 0.62 |
| 2020-07-20 | 3.48 | 3.59 | 3.47 | 3.58 | 0.12 | 3.47 | 110,580 | 3,919 | 3.47 | 0.84 |
| 2020-07-17 | 3.49 | 3.52 | 3.43 | 3.46 | -0.03 | -0.86 | 76,642 | 2,665 | 2.58 | 0.58 |
| 2020-07-16 | 3.59 | 3.61 | 3.47 | 3.49 | -0.12 | -3.32 | 115,818 | 4,115 | 3.88 | 0.88 |
| 2020-07-15 | 3.73 | 3.74 | 3.60 | 3.61 | -0.12 | -3.22 | 118,954 | 4,339 | 3.75 | 0.90 |
| 2020-07-14 | 3.71 | 3.80 | 3.62 | 3.73 | 0.03 | 0.81 | 184,683 | 6,834 | 4.86 | 1.40 |
| 2020-07-13 | 3.59 | 3.72 | 3.59 | 3.70 | 0.08 | 2.21 | 141,330 | 5,191 | 3.59 | 1.07 |
| 2020-07-10 | 3.72 | 3.72 | 3.60 | 3.62 | -0.11 | -2.95 | 148,025 | 5,398 | 3.22 | 1.12 |
| 2020-07-09 | 3.60 | 3.79 | 3.58 | 3.74 | 0.13 | 3.60 | 264,516 | 9,743 | 5.82 | 2.00 |
| 2020-07-08 | 3.52 | 3.61 | 3.51 | 3.61 | 0.07 | 1.98 | 175,271 | 6,255 | 2.82 | 1.33 |
| 2020-07-07 | 3.70 | 3.72 | 3.53 | 3.54 | -0.07 | -1.94 | 215,252 | 7,724 | 5.26 | 1.63 |
| 2020-07-06 | 3.49 | 3.65 | 3.48 | 3.61 | 0.15 | 4.34 | 221,405 | 7,895 | 4.91 | 1.68 |
| 2020-07-03 | 3.41 | 3.53 | 3.39 | 3.46 | 0.06 | 1.76 | 173,057 | 6,010 | 4.12 | 1.31 |
| 2020-07-02 | 3.34 | 3.40 | 3.32 | 3.40 | 0.06 | 1.80 | 73,525 | 2,476 | 2.40 | 0.56 |
| 2020-07-01 | 3.33 | 3.34 | 3.31 | 3.34 | 0.01 | 0.30 | 39,985 | 1,328 | 0.90 | 0.30 |
