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(%) |
| 2021-07-28 | 3.37 | 3.38 | 3.10 | 3.14 | -0.25 | -7.37 | 298,016 | 9,520 | 8.26 | 2.26 |
| 2021-07-27 | 3.44 | 3.58 | 3.37 | 3.39 | -0.05 | -1.45 | 287,278 | 9,961 | 6.10 | 2.18 |
| 2021-07-26 | 3.43 | 3.49 | 3.37 | 3.44 | 0.02 | 0.58 | 274,628 | 9,447 | 3.51 | 2.08 |
| 2021-07-23 | 3.36 | 3.48 | 3.35 | 3.42 | 0.07 | 2.09 | 266,582 | 9,131 | 3.88 | 2.02 |
| 2021-07-22 | 3.34 | 3.38 | 3.32 | 3.35 | 0.00 | 0.00 | 103,662 | 3,473 | 1.79 | 0.78 |
| 2021-07-21 | 3.38 | 3.41 | 3.32 | 3.35 | -0.03 | -0.89 | 130,655 | 4,386 | 2.66 | 0.99 |
| 2021-07-20 | 3.30 | 3.40 | 3.26 | 3.38 | 0.05 | 1.50 | 170,284 | 5,652 | 4.20 | 1.29 |
| 2021-07-19 | 3.38 | 3.41 | 3.33 | 3.33 | -0.03 | -0.89 | 144,293 | 4,842 | 2.38 | 1.09 |
| 2021-07-16 | 3.37 | 3.45 | 3.34 | 3.36 | 0.01 | 0.30 | 179,794 | 6,117 | 3.28 | 1.36 |
| 2021-07-15 | 3.38 | 3.38 | 3.31 | 3.35 | -0.04 | -1.18 | 133,320 | 4,449 | 2.06 | 1.01 |
| 2021-07-14 | 3.41 | 3.48 | 3.38 | 3.39 | 0.00 | 0.00 | 186,878 | 6,413 | 2.95 | 1.41 |
| 2021-07-13 | 3.36 | 3.41 | 3.32 | 3.39 | 0.03 | 0.89 | 154,595 | 5,219 | 2.68 | 1.17 |
| 2021-07-12 | 3.37 | 3.42 | 3.36 | 3.36 | 0.00 | 0.00 | 114,979 | 3,885 | 1.79 | 0.87 |
| 2021-07-09 | 3.30 | 3.38 | 3.30 | 3.36 | 0.07 | 2.13 | 103,112 | 3,447 | 2.43 | 0.78 |
| 2021-07-08 | 3.35 | 3.37 | 3.28 | 3.29 | -0.06 | -1.79 | 98,724 | 3,276 | 2.69 | 0.75 |
| 2021-07-07 | 3.39 | 3.39 | 3.32 | 3.35 | -0.02 | -0.59 | 65,613 | 2,192 | 2.08 | 0.50 |
| 2021-07-06 | 3.39 | 3.42 | 3.33 | 3.37 | -0.01 | -0.30 | 94,455 | 3,182 | 2.66 | 0.72 |
| 2021-07-05 | 3.30 | 3.38 | 3.30 | 3.38 | 0.09 | 2.74 | 95,498 | 3,197 | 2.43 | 0.72 |
| 2021-07-02 | 3.28 | 3.31 | 3.26 | 3.29 | -0.01 | -0.30 | 92,616 | 3,044 | 1.52 | 0.70 |
| 2021-07-01 | 3.38 | 3.41 | 3.30 | 3.30 | -0.08 | -2.37 | 156,859 | 5,254 | 3.25 | 1.19 |
