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(%) |
| 2021-03-04 | 2.84 | 2.98 | 2.83 | 2.92 | 0.08 | 2.82 | 256,748 | 7,470 | 5.28 | 1.94 |
| 2021-03-03 | 2.75 | 2.84 | 2.73 | 2.84 | 0.10 | 3.65 | 135,325 | 3,784 | 4.01 | 1.02 |
| 2021-03-02 | 2.74 | 2.81 | 2.73 | 2.74 | -0.01 | -0.36 | 96,473 | 2,669 | 2.91 | 0.73 |
| 2021-03-01 | 2.72 | 2.78 | 2.71 | 2.75 | 0.03 | 1.10 | 80,677 | 2,216 | 2.57 | 0.61 |
| 2021-02-26 | 2.71 | 2.74 | 2.69 | 2.72 | -0.02 | -0.73 | 90,132 | 2,446 | 1.82 | 0.68 |
| 2021-02-25 | 2.78 | 2.85 | 2.74 | 2.74 | -0.02 | -0.72 | 115,043 | 3,212 | 3.99 | 0.87 |
| 2021-02-24 | 2.77 | 2.81 | 2.74 | 2.76 | -0.02 | -0.72 | 87,418 | 2,425 | 2.52 | 0.66 |
| 2021-02-23 | 2.83 | 2.86 | 2.77 | 2.78 | -0.07 | -2.46 | 130,145 | 3,651 | 3.16 | 0.99 |
| 2021-02-22 | 2.78 | 2.95 | 2.77 | 2.85 | 0.08 | 2.89 | 262,291 | 7,518 | 6.50 | 1.99 |
| 2021-02-19 | 2.69 | 2.78 | 2.66 | 2.77 | 0.06 | 2.21 | 171,609 | 4,678 | 4.43 | 1.30 |
| 2021-02-18 | 2.64 | 2.73 | 2.63 | 2.71 | 0.11 | 4.23 | 134,750 | 3,605 | 3.85 | 1.02 |
| 2021-02-10 | 2.63 | 2.63 | 2.57 | 2.60 | -0.02 | -0.76 | 55,013 | 1,428 | 2.29 | 0.42 |
| 2021-02-09 | 2.60 | 2.64 | 2.57 | 2.62 | 0.03 | 1.16 | 65,652 | 1,715 | 2.70 | 0.50 |
| 2021-02-08 | 2.52 | 2.59 | 2.52 | 2.59 | 0.07 | 2.78 | 65,611 | 1,683 | 2.78 | 0.50 |
| 2021-02-05 | 2.55 | 2.60 | 2.51 | 2.52 | 0.00 | 0.00 | 69,211 | 1,762 | 3.57 | 0.52 |
| 2021-02-04 | 2.57 | 2.63 | 2.48 | 2.52 | -0.05 | -1.95 | 115,123 | 2,920 | 5.84 | 0.87 |
| 2021-02-03 | 2.70 | 2.70 | 2.55 | 2.57 | -0.12 | -4.46 | 123,468 | 3,236 | 5.58 | 0.93 |
| 2021-02-02 | 2.74 | 2.75 | 2.68 | 2.69 | -0.05 | -1.82 | 68,468 | 1,852 | 2.55 | 0.52 |
| 2021-02-01 | 2.70 | 2.78 | 2.69 | 2.74 | 0.03 | 1.11 | 100,195 | 2,728 | 3.32 | 0.76 |
| 2021-01-29 | 2.79 | 2.80 | 2.68 | 2.71 | -0.13 | -4.58 | 188,719 | 5,147 | 4.23 | 1.43 |
| 2021-01-28 | 2.90 | 2.93 | 2.83 | 2.84 | -0.11 | -3.73 | 154,299 | 4,441 | 3.39 | 1.17 |
| 2021-01-27 | 2.97 | 3.05 | 2.93 | 2.95 | -0.04 | -1.34 | 148,075 | 4,412 | 4.01 | 1.12 |
| 2021-01-26 | 2.90 | 3.11 | 2.88 | 2.99 | 0.08 | 2.75 | 197,060 | 5,949 | 7.90 | 1.49 |
| 2021-01-25 | 2.94 | 2.96 | 2.84 | 2.91 | -0.05 | -1.69 | 154,152 | 4,469 | 4.05 | 1.17 |
| 2021-01-22 | 3.06 | 3.07 | 2.95 | 2.96 | -0.12 | -3.90 | 172,487 | 5,162 | 3.90 | 1.31 |
| 2021-01-21 | 3.01 | 3.10 | 3.00 | 3.08 | 0.05 | 1.65 | 176,562 | 5,430 | 3.30 | 1.34 |
| 2021-01-20 | 3.01 | 3.05 | 2.93 | 3.03 | 0.02 | 0.66 | 140,309 | 4,185 | 3.99 | 1.06 |
| 2021-01-19 | 3.00 | 3.09 | 2.99 | 3.01 | 0.00 | 0.00 | 156,635 | 4,751 | 3.32 | 1.19 |
| 2021-01-18 | 2.97 | 3.05 | 2.95 | 3.01 | 0.03 | 1.01 | 107,363 | 3,237 | 3.36 | 0.81 |
| 2021-01-15 | 2.94 | 3.01 | 2.93 | 2.98 | 0.05 | 1.71 | 142,705 | 4,249 | 2.73 | 1.08 |
| 2021-01-14 | 3.04 | 3.04 | 2.92 | 2.93 | -0.13 | -4.25 | 215,846 | 6,386 | 3.92 | 1.63 |
| 2021-01-13 | 3.02 | 3.14 | 3.00 | 3.06 | -0.01 | -0.33 | 224,549 | 6,861 | 4.56 | 1.70 |
| 2021-01-12 | 3.05 | 3.11 | 3.00 | 3.07 | 0.02 | 0.66 | 198,088 | 6,041 | 3.61 | 1.50 |
| 2021-01-11 | 3.17 | 3.20 | 3.02 | 3.05 | -0.19 | -5.86 | 313,918 | 9,684 | 5.56 | 2.38 |
| 2021-01-08 | 3.39 | 3.43 | 3.22 | 3.24 | -0.15 | -4.42 | 315,036 | 10,327 | 6.19 | 2.39 |
| 2021-01-07 | 3.45 | 3.58 | 3.37 | 3.39 | -0.13 | -3.69 | 362,258 | 12,530 | 5.97 | 2.74 |
| 2021-01-06 | 3.50 | 3.61 | 3.36 | 3.52 | 0.03 | 0.86 | 478,176 | 16,635 | 7.16 | 3.62 |
| 2021-01-05 | 3.72 | 3.74 | 3.49 | 3.49 | -0.39 | -10.05 | 750,904 | 26,902 | 6.44 | 5.69 |
| 2021-01-04 | 4.03 | 4.24 | 3.81 | 3.88 | -0.16 | -3.96 | 1,140,139 | 45,014 | 10.64 | 8.63 |
