辽宁能源(600758)股票行情
辽宁能源(600758)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 5.72 | 6.14 | 0.42 | 7.34% | 5.22 | 6.29 | 4366364 | 254277.61 | 33.06% |
| 2026-03-25 | 5.72 | 5.72 | 0.52 | 10.00% | 5.50 | 5.72 | 1631900 | 93129.10 | 12.36% |
| 2026-03-24 | 5.16 | 5.20 | 0.47 | 9.94% | 5.01 | 5.20 | 1264615 | 65250.87 | 9.58% |
| 2026-03-23 | 4.50 | 4.73 | 0.43 | 10.00% | 4.48 | 4.73 | 949993 | 44617.88 | 7.19% |
| 2026-03-20 | 4.13 | 4.30 | 0.10 | 2.38% | 4.10 | 4.58 | 1457885 | 63276.11 | 11.04% |
| 2026-03-19 | 4.29 | 4.20 | -0.03 | -0.71% | 4.19 | 4.40 | 1059349 | 45170.68 | 8.02% |
| 2026-03-18 | 4.09 | 4.23 | 0.14 | 3.42% | 4.09 | 4.50 | 1178655 | 50803.61 | 8.92% |
| 2026-03-17 | 4.12 | 4.09 | -0.04 | -0.97% | 4.07 | 4.18 | 293294 | 12101.10 | 2.22% |
| 2026-03-16 | 4.22 | 4.13 | -0.08 | -1.90% | 4.09 | 4.30 | 344708 | 14362.87 | 2.61% |
| 2026-03-13 | 4.23 | 4.21 | -0.03 | -0.71% | 4.19 | 4.31 | 526224 | 22371.51 | 3.98% |
| 2026-03-12 | 4.13 | 4.24 | 0.12 | 2.91% | 4.12 | 4.27 | 545910 | 23049.09 | 4.13% |
| 2026-03-11 | 4.06 | 4.12 | 0.04 | 0.98% | 4.00 | 4.14 | 332748 | 13575.22 | 2.52% |
| 2026-03-10 | 4.12 | 4.08 | -0.07 | -1.69% | 4.06 | 4.17 | 363855 | 14940.21 | 2.75% |
| 2026-03-09 | 4.35 | 4.15 | 0.03 | 0.73% | 4.15 | 4.45 | 542276 | 23007.12 | 4.11% |
| 2026-03-06 | 4.03 | 4.12 | 0.09 | 2.23% | 3.94 | 4.14 | 373566 | 15157.25 | 2.83% |
| 2026-03-05 | 4.08 | 4.03 | -0.03 | -0.74% | 3.92 | 4.08 | 390736 | 15611.45 | 2.96% |
| 2026-03-04 | 4.11 | 4.06 | -0.13 | -3.10% | 3.94 | 4.12 | 593982 | 24037.62 | 4.50% |
| 2026-03-03 | 4.08 | 4.19 | 0.12 | 2.95% | 4.07 | 4.30 | 833105 | 34834.82 | 6.31% |
| 2026-03-02 | 4.04 | 4.07 | 0.03 | 0.74% | 4.00 | 4.13 | 398402 | 16183.09 | 3.02% |
| 2026-02-27 | 3.91 | 4.04 | 0.13 | 3.32% | 3.89 | 4.05 | 332701 | 13309.96 | 2.52% |
| 2026-02-26 | 3.93 | 3.91 | -0.02 | -0.51% | 3.88 | 3.97 | 183693 | 7201.72 | 1.39% |
| 2026-02-25 | 3.89 | 3.93 | 0.05 | 1.29% | 3.88 | 3.97 | 267054 | 10505.13 | 2.02% |
| 2026-02-24 | 3.75 | 3.88 | 0.16 | 4.30% | 3.75 | 3.89 | 287745 | 11073.98 | 2.18% |
| 2026-02-13 | 3.80 | 3.72 | -0.10 | -2.62% | 3.71 | 3.83 | 215330 | 8098.25 | 1.63% |
| 2026-02-12 | 3.87 | 3.82 | -0.06 | -1.55% | 3.81 | 3.92 | 193606 | 7438.06 | 1.47% |
| 2026-02-11 | 3.85 | 3.88 | 0.03 | 0.78% | 3.80 | 3.90 | 199027 | 7692.21 | 1.51% |
| 2026-02-10 | 3.87 | 3.85 | -0.02 | -0.52% | 3.80 | 3.88 | 134390 | 5163.86 | 1.02% |
| 2026-02-09 | 3.88 | 3.87 | 0.05 | 1.31% | 3.84 | 3.90 | 161624 | 6255.13 | 1.22% |
| 2026-02-06 | 3.83 | 3.82 | -0.04 | -1.04% | 3.78 | 3.88 | 188324 | 7216.85 | 1.43% |
| 2026-02-05 | 3.90 | 3.86 | -0.08 | -2.03% | 3.84 | 3.96 | 280537 | 10898.98 | 2.12% |
| 2026-02-04 | 3.74 | 3.94 | 0.21 | 5.63% | 3.72 | 3.95 | 402435 | 15587.64 | 3.05% |
| 2026-02-03 | 3.68 | 3.73 | 0.06 | 1.63% | 3.68 | 3.76 | 182751 | 6812.60 | 1.38% |
| 2026-02-02 | 3.86 | 3.67 | -0.30 | -7.56% | 3.67 | 3.90 | 449678 | 17008.18 | 3.40% |
| 2026-01-30 | 3.90 | 3.97 | -0.02 | -0.50% | 3.85 | 4.13 | 550419 | 21999.43 | 4.17% |
| 2026-01-29 | 3.91 | 3.99 | 0.07 | 1.79% | 3.89 | 4.01 | 372941 | 14765.43 | 2.82% |
| 2026-01-28 | 3.78 | 3.92 | 0.12 | 3.16% | 3.78 | 3.93 | 339884 | 13174.06 | 2.57% |
| 2026-01-27 | 3.89 | 3.80 | -0.10 | -2.56% | 3.76 | 3.89 | 237075 | 9004.58 | 1.80% |
| 2026-01-26 | 3.87 | 3.90 | 0.01 | 0.26% | 3.84 | 3.90 | 179240 | 6942.24 | 1.36% |
| 2026-01-23 | 3.87 | 3.89 | 0.01 | 0.26% | 3.84 | 3.89 | 175052 | 6763.39 | 1.33% |
| 2026-01-22 | 3.76 | 3.88 | 0.11 | 2.92% | 3.75 | 3.88 | 321578 | 12350.05 | 2.43% |
| 2026-01-21 | 3.79 | 3.77 | -0.04 | -1.05% | 3.73 | 3.79 | 208992 | 7853.93 | 1.58% |
| 2026-01-20 | 3.77 | 3.81 | 0.04 | 1.06% | 3.74 | 3.81 | 320806 | 12137.10 | 2.43% |
| 2026-01-19 | 3.72 | 3.77 | 0.04 | 1.07% | 3.70 | 3.78 | 219029 | 8204.33 | 1.66% |
| 2026-01-16 | 3.73 | 3.73 | 0.00 | 0.00% | 3.69 | 3.75 | 144260 | 5367.24 | 1.09% |
| 2026-01-15 | 3.75 | 3.73 | -0.03 | -0.80% | 3.72 | 3.77 | 145163 | 5428.98 | 1.10% |
| 2026-01-14 | 3.77 | 3.76 | -0.04 | -1.05% | 3.72 | 3.81 | 274162 | 10329.00 | 2.08% |
| 2026-01-13 | 3.80 | 3.80 | 0.01 | 0.26% | 3.76 | 3.82 | 224483 | 8506.37 | 1.70% |
| 2026-01-12 | 3.82 | 3.79 | -0.03 | -0.79% | 3.77 | 3.82 | 245014 | 9275.00 | 1.86% |
| 2026-01-09 | 3.77 | 3.82 | 0.02 | 0.53% | 3.77 | 3.84 | 196818 | 7516.06 | 1.49% |
| 2026-01-08 | 3.82 | 3.80 | -0.02 | -0.52% | 3.77 | 3.84 | 180403 | 6873.12 | 1.37% |
| 2026-01-07 | 3.76 | 3.82 | 0.07 | 1.87% | 3.71 | 3.84 | 291761 | 11041.32 | 2.21% |
| 2026-01-06 | 3.71 | 3.75 | 0.06 | 1.63% | 3.69 | 3.77 | 149775 | 5604.74 | 1.13% |
| 2026-01-05 | 3.66 | 3.69 | 0.05 | 1.37% | 3.65 | 3.71 | 134017 | 4944.57 | 1.01% |
| 2025-12-31 | 3.69 | 3.64 | -0.05 | -1.36% | 3.61 | 3.70 | 148619 | 5409.05 | 1.13% |
| 2025-12-30 | 3.74 | 3.69 | -0.06 | -1.60% | 3.65 | 3.74 | 155515 | 5746.58 | 1.18% |
| 2025-12-29 | 3.77 | 3.75 | -0.04 | -1.06% | 3.74 | 3.81 | 156016 | 5878.80 | 1.18% |
| 2025-12-26 | 3.77 | 3.79 | 0.01 | 0.26% | 3.76 | 3.82 | 129655 | 4917.48 | 0.98% |
| 2025-12-25 | 3.79 | 3.78 | -0.01 | -0.26% | 3.75 | 3.79 | 126410 | 4765.19 | 0.96% |
| 2025-12-24 | 3.79 | 3.79 | -0.01 | -0.26% | 3.75 | 3.81 | 151639 | 5727.94 | 1.15% |
| 2025-12-23 | 3.85 | 3.80 | -0.06 | -1.55% | 3.78 | 3.86 | 95847 | 3653.99 | 0.73% |
| 2025-12-22 | 3.87 | 3.86 | -0.03 | -0.77% | 3.84 | 3.90 | 115725 | 4467.74 | 0.88% |
| 2025-12-19 | 3.84 | 3.89 | 0.04 | 1.04% | 3.82 | 3.89 | 114070 | 4405.50 | 0.86% |
| 2025-12-18 | 3.82 | 3.85 | 0.05 | 1.32% | 3.80 | 3.86 | 105964 | 4063.26 | 0.80% |
| 2025-12-17 | 3.76 | 3.80 | 0.01 | 0.26% | 3.70 | 3.82 | 138888 | 5219.28 | 1.05% |
| 2025-12-16 | 3.90 | 3.79 | -0.13 | -3.32% | 3.78 | 3.92 | 153465 | 5870.90 | 1.16% |
| 2025-12-15 | 3.87 | 3.92 | 0.05 | 1.29% | 3.85 | 3.96 | 137302 | 5385.47 | 1.04% |
| 2025-12-12 | 3.93 | 3.87 | -0.03 | -0.77% | 3.85 | 3.95 | 155244 | 6037.08 | 1.18% |
| 2025-12-11 | 3.98 | 3.90 | -0.07 | -1.76% | 3.89 | 4.00 | 145343 | 5711.16 | 1.10% |
| 2025-12-10 | 4.03 | 3.97 | -0.06 | -1.49% | 3.95 | 4.06 | 147789 | 5888.45 | 1.12% |
| 2025-12-09 | 4.04 | 4.03 | -0.03 | -0.74% | 4.01 | 4.11 | 196217 | 7976.58 | 1.49% |
| 2025-12-08 | 4.00 | 4.06 | 0.04 | 1.00% | 3.97 | 4.07 | 203309 | 8193.38 | 1.54% |
| 2025-12-05 | 3.92 | 4.02 | 0.09 | 2.29% | 3.89 | 4.03 | 222049 | 8841.71 | 1.68% |
| 2025-12-04 | 4.00 | 3.93 | -0.08 | -2.00% | 3.91 | 4.04 | 235022 | 9275.04 | 1.78% |
| 2025-12-03 | 3.92 | 4.01 | 0.07 | 1.78% | 3.92 | 4.08 | 320778 | 12882.78 | 2.43% |
| 2025-12-02 | 3.89 | 3.94 | 0.05 | 1.29% | 3.84 | 3.95 | 215219 | 8408.25 | 1.63% |
| 2025-12-01 | 3.86 | 3.89 | 0.04 | 1.04% | 3.85 | 3.92 | 174109 | 6759.53 | 1.32% |
| 2025-11-28 | 3.83 | 3.85 | 0.03 | 0.79% | 3.79 | 3.86 | 152505 | 5842.37 | 1.15% |
| 2025-11-27 | 3.80 | 3.82 | 0.01 | 0.26% | 3.78 | 3.85 | 167403 | 6392.52 | 1.27% |
| 2025-11-26 | 3.84 | 3.81 | -0.05 | -1.30% | 3.79 | 3.87 | 193437 | 7414.69 | 1.46% |
| 2025-11-25 | 3.85 | 3.86 | 0.04 | 1.05% | 3.80 | 3.86 | 193741 | 7437.73 | 1.47% |
上证大盘股票行情在线 K线走势图
辽宁能源(600758)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
