中远海能

600026
🏛️ 中国 →
12.12
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 12.33 12.45 12.26 12.28 12,210.6K
09:35 12.27 12.27 12.20 12.25 2,363.7K
09:40 12.26 12.31 12.22 12.25 1,628.0K
09:45 12.24 12.28 12.18 12.20 1,673.7K
09:50 12.20 12.25 12.18 12.23 876.5K
09:55 12.22 12.24 12.18 12.19 1,091.8K
10:00 12.19 12.19 12.10 12.13 1,234.1K
10:05 12.13 12.13 12.11 12.12 419.7K
10:10 12.12 12.14 12.11 12.12 802.6K
10:15 12.12 12.12 12.07 12.08 1,331.1K
10:20 12.08 12.09 12.01 12.02 1,785.1K
10:25 12.03 12.10 12.02 12.08 1,132.4K
10:30 12.10 12.10 12.06 12.07 592.1K
10:35 12.08 12.08 12.03 12.04 662.5K
10:40 12.03 12.05 12.02 12.03 573.4K
10:45 12.02 12.11 12.02 12.11 388.3K
10:50 12.12 12.12 12.09 12.10 388.6K
10:55 12.10 12.13 12.10 12.12 353.9K
11:00 12.12 12.13 12.10 12.11 240.6K
11:05 12.12 12.12 12.09 12.10 203.5K
11:10 12.10 12.14 12.10 12.13 356.3K
11:15 12.11 12.13 12.10 12.11 355.4K
11:20 12.11 12.13 12.10 12.11 370.4K
11:25 12.10 12.13 12.08 12.12 370.6K
13:00 12.12 12.20 12.10 12.15 1,283.3K
13:05 12.15 12.20 12.15 12.20 1,233.9K
13:10 12.22 12.24 12.20 12.24 1,353.9K
13:15 12.25 12.44 12.25 12.39 3,936.4K
13:20 12.39 12.40 12.31 12.32 1,635.1K
13:25 12.31 12.36 12.31 12.35 752.4K
13:30 12.35 12.37 12.34 12.35 1,141.8K
13:35 12.35 12.36 12.32 12.34 442.3K
13:40 12.32 12.34 12.29 12.32 909.2K
13:45 12.32 12.34 12.30 12.33 534.4K
13:50 12.33 12.36 12.31 12.34 712.3K
13:55 12.34 12.37 12.33 12.34 495.1K
14:00 12.35 12.37 12.33 12.34 581.9K
14:05 12.35 12.35 12.31 12.31 396.8K
14:10 12.32 12.33 12.30 12.32 381.6K
14:15 12.32 12.32 12.29 12.30 556.3K
14:20 12.31 12.31 12.27 12.28 442.5K
14:25 12.28 12.28 12.26 12.28 562.7K
14:30 12.28 12.30 12.27 12.29 471.3K
14:35 12.27 12.28 12.25 12.25 694.5K
14:40 12.26 12.28 12.26 12.28 543.4K
14:45 12.28 12.28 12.26 12.26 1,009.2K
14:50 12.26 12.28 12.26 12.28 1,133.4K
14:55 12.27 12.29 12.27 12.28 418.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 11.90 12.17 11.89 12.12 32.8M
2025-09-29 12.12 12.13 11.78 12.07 45.8M
2025-09-26 12.05 12.15 11.90 12.08 33.5M
2025-09-25 12.20 12.28 12.03 12.10 36.1M
2025-09-24 12.33 12.46 12.01 12.27 53.4M
2025-09-23 12.00 12.36 11.84 12.09 66.8M
2025-09-22 12.75 12.75 12.04 12.23 76.5M
2025-09-19 12.42 12.83 12.35 12.77 62.8M
2025-09-18 12.58 12.73 12.30 12.48 60.4M
2025-09-17 12.70 13.12 12.55 12.73 75.9M
2025-09-16 12.59 12.85 12.19 12.30 62.7M
2025-09-15 12.37 12.87 12.36 12.52 89.9M
2025-09-12 12.30 12.50 12.00 12.09 81.9M
2025-09-11 12.01 12.12 11.87 11.93 60.6M
2025-09-10 11.93 12.20 11.80 12.05 78.6M
2025-09-09 12.00 12.63 11.87 12.10 158.2M
2025-09-08 11.56 12.19 11.39 12.19 187.7M
2025-09-05 10.78 11.09 10.78 11.08 110.2M
2025-09-04 10.60 10.78 10.51 10.58 50.0M
2025-09-03 10.63 10.73 10.40 10.46 29.5M
2025-09-02 10.69 10.86 10.52 10.64 43.0M
2025-09-01 10.49 10.80 10.42 10.65 75.5M
2025-08-29 10.51 10.60 10.33 10.35 50.8M
2025-08-28 10.45 10.66 10.40 10.55 49.8M
2025-08-27 10.75 10.77 10.44 10.45 51.4M
2025-08-26 10.76 10.91 10.70 10.78 47.4M
2025-08-25 10.79 10.83 10.59 10.80 76.1M
2025-08-22 10.40 10.90 10.40 10.79 139.0M
2025-08-21 10.18 10.23 10.16 10.22 28.6M
2025-08-20 10.07 10.18 10.07 10.18 31.7M
2025-08-19 10.09 10.11 10.06 10.11 23.6M
2025-08-18 10.08 10.12 10.07 10.09 25.4M
2025-08-15 10.07 10.10 10.05 10.08 20.8M
2025-08-14 10.15 10.17 10.06 10.07 23.4M
2025-08-13 10.20 10.20 10.12 10.13 29.3M
2025-08-12 10.17 10.24 10.16 10.19 20.2M
2025-08-11 10.21 10.24 10.13 10.17 24.3M
2025-08-08 10.26 10.34 10.22 10.22 26.6M
2025-08-07 10.32 10.33 10.20 10.25 19.2M
2025-08-06 10.15 10.31 10.11 10.30 39.6M
2025-08-05 10.12 10.16 10.09 10.14 14.6M
2025-08-04 10.07 10.10 10.03 10.10 15.0M
2025-08-01 10.08 10.11 10.06 10.07 19.8M
2025-07-31 10.19 10.20 10.06 10.07 31.1M
2025-07-30 10.15 10.26 10.14 10.22 27.6M
2025-07-29 10.17 10.22 10.14 10.16 21.1M
2025-07-28 10.38 10.39 10.17 10.18 40.9M
2025-07-25 10.38 10.46 10.34 10.38 37.9M
2025-07-24 10.30 10.38 10.25 10.37 38.7M
2025-07-23 10.26 10.36 10.22 10.25 39.5M
2025-07-22 10.18 10.26 10.11 10.25 34.3M
2025-07-21 10.05 10.19 9.99 10.19 35.4M
2025-07-18 10.04 10.08 10.04 10.06 18.6M
2025-07-17 10.09 10.10 10.03 10.06 17.5M
2025-07-16 10.24 10.28 10.24 10.25 12.1M
2025-07-15 10.33 10.33 10.22 10.27 24.1M
2025-07-14 10.34 10.35 10.30 10.31 18.0M
2025-07-11 10.28 10.37 10.26 10.32 31.6M
2025-07-10 10.26 10.30 10.24 10.28 22.4M
2025-07-09 10.26 10.30 10.25 10.26 19.1M
2025-07-08 10.27 10.30 10.22 10.27 24.9M
2025-07-07 10.28 10.29 10.22 10.26 15.6M
2025-07-04 10.30 10.31 10.28 10.29 18.1M
2025-07-03 10.39 10.39 10.28 10.32 23.3M
2025-07-02 10.32 10.39 10.32 10.35 28.2M
2025-07-01 10.30 10.33 10.27 10.31 19.3M
2025-06-30 10.27 10.33 10.26 10.33 25.9M
2025-06-27 10.32 10.33 10.23 10.30 31.8M
2025-06-26 10.40 10.43 10.34 10.35 43.8M
2025-06-25 10.40 10.44 10.32 10.40 57.8M
2025-06-24 10.74 10.82 10.30 10.50 129.1M
2025-06-23 11.50 11.88 11.25 11.38 133.5M
2025-06-20 10.80 11.15 10.72 11.04 71.0M
2025-06-19 10.77 11.00 10.62 10.95 71.7M
2025-06-18 11.40 11.50 10.95 10.99 87.1M
2025-06-17 10.65 11.31 10.45 11.15 139.9M
2025-06-16 10.80 10.98 10.58 10.81 95.0M
2025-06-13 10.50 11.01 10.39 10.75 142.4M
2025-06-12 10.15 10.15 10.05 10.07 13.9M
2025-06-11 10.11 10.13 10.08 10.12 20.7M
2025-06-10 10.13 10.15 10.04 10.11 17.6M
2025-06-09 10.08 10.14 10.04 10.13 13.5M
2025-06-06 10.04 10.13 10.04 10.08 10.2M
2025-06-05 10.06 10.08 10.02 10.05 10.7M
2025-06-04 10.08 10.09 10.04 10.07 13.0M
2025-06-03 10.06 10.14 10.03 10.08 12.1M
2025-05-30 10.14 10.14 10.03 10.10 19.0M
2025-05-29 10.12 10.17 10.10 10.16 15.1M
2025-05-28 10.11 10.20 10.08 10.13 11.9M
2025-05-27 10.20 10.20 10.11 10.13 8.5M
2025-05-26 10.11 10.20 10.08 10.20 13.0M
2025-05-23 10.19 10.26 10.10 10.10 18.3M
2025-05-22 10.33 10.33 10.18 10.22 26.1M
2025-05-21 10.37 10.43 10.32 10.37 20.9M
2025-05-20 10.56 10.58 10.34 10.41 32.2M
2025-05-19 10.51 10.68 10.47 10.56 26.8M
2025-05-16 10.66 10.71 10.51 10.55 29.6M
2025-05-15 11.12 11.17 10.70 10.73 55.8M
2025-05-14 10.57 11.10 10.51 11.02 82.4M
2025-05-13 10.78 10.82 10.48 10.58 37.9M
2025-05-12 10.48 10.61 10.42 10.53 25.1M
2025-05-09 10.46 10.48 10.34 10.42 19.5M
2025-05-08 10.60 10.60 10.48 10.50 25.0M
2025-05-07 10.84 10.85 10.56 10.68 26.1M
2025-05-06 10.49 10.74 10.37 10.73 56.1M
2025-04-30 10.29 10.69 10.22 10.29 27.5M
2025-04-29 10.47 10.62 10.40 10.44 21.6M
2025-04-28 10.36 10.67 10.32 10.57 37.4M
2025-04-25 10.16 10.35 10.13 10.31 26.5M
2025-04-24 10.15 10.32 10.08 10.19 33.4M
2025-04-23 10.04 10.12 10.01 10.06 14.7M
2025-04-22 9.97 10.05 9.96 10.02 13.0M
2025-04-21 10.00 10.00 9.95 9.97 16.8M
2025-04-18 10.07 10.07 9.98 10.01 11.3M
2025-04-17 10.14 10.16 10.04 10.09 14.9M
2025-04-16 10.02 10.24 9.95 10.21 25.9M
2025-04-15 10.20 10.21 9.99 10.05 23.3M
2025-04-14 10.20 10.29 10.14 10.21 23.1M
2025-04-11 10.23 10.27 10.10 10.17 22.2M
2025-04-10 10.31 10.35 10.19 10.25 27.3M
2025-04-09 9.88 10.08 9.74 10.08 34.1M
2025-04-08 9.89 10.12 9.82 9.99 35.5M
2025-04-07 10.10 10.32 9.89 9.89 35.5M
2025-04-03 11.10 11.10 10.98 10.99 29.9M
2025-04-02 11.20 11.24 11.17 11.18 14.5M
2025-04-01 11.22 11.27 11.17 11.22 19.7M
2025-03-31 11.22 11.27 11.12 11.22 17.7M
2025-03-28 11.41 11.46 11.26 11.27 26.8M
2025-03-27 11.43 11.45 11.30 11.41 20.7M
2025-03-26 11.47 11.49 11.32 11.43 26.0M
2025-03-25 11.56 11.57 11.41 11.46 22.5M
2025-03-24 11.64 11.70 11.42 11.54 33.9M
2025-03-21 11.67 11.89 11.60 11.64 46.8M
2025-03-20 11.52 11.85 11.52 11.73 82.9M
2025-03-19 11.49 11.49 11.37 11.39 23.0M
2025-03-18 11.37 11.55 11.29 11.51 42.5M
2025-03-17 11.35 11.44 11.33 11.37 27.4M
2025-03-14 11.16 11.31 11.15 11.31 29.7M
2025-03-13 11.26 11.26 11.13 11.16 25.5M
2025-03-12 11.27 11.31 11.22 11.26 27.5M
2025-03-11 11.23 11.31 11.20 11.31 22.1M
2025-03-10 11.54 11.55 11.31 11.36 33.0M
2025-03-07 11.18 11.61 11.15 11.53 59.5M
2025-03-06 11.17 11.22 11.09 11.22 24.9M
2025-03-05 11.19 11.25 11.12 11.17 18.9M
2025-03-04 11.20 11.24 11.14 11.23 20.2M
2025-03-03 11.18 11.24 11.11 11.20 19.5M
2025-02-28 11.36 11.36 11.18 11.18 36.5M
2025-02-27 11.37 11.40 11.29 11.39 31.9M
2025-02-26 11.35 11.39 11.28 11.35 35.6M
2025-02-25 11.35 11.55 11.31 11.40 34.0M
2025-02-24 11.50 11.56 11.35 11.42 40.0M
2025-02-21 11.70 11.71 11.50 11.56 41.1M
2025-02-20 11.90 11.92 11.68 11.73 35.0M
2025-02-19 11.92 12.03 11.87 11.93 25.9M
2025-02-18 12.05 12.15 11.87 11.91 30.7M
2025-02-17 12.01 12.10 11.87 12.04 43.7M
2025-02-14 12.28 12.40 12.04 12.14 40.8M
2025-02-13 12.52 12.60 12.34 12.34 36.0M
2025-02-12 12.69 12.78 12.50 12.57 35.7M
2025-02-11 12.70 13.13 12.66 12.80 55.1M
2025-02-10 12.63 12.73 12.48 12.67 39.6M
2025-02-07 12.57 12.75 12.44 12.69 31.6M
2025-02-06 12.79 12.93 12.64 12.67 34.0M
2025-02-05 12.60 12.93 12.60 12.82 62.8M
2025-01-27 12.52 12.52 12.04 12.25 60.7M
2025-01-24 12.80 12.85 12.67 12.70 28.8M
2025-01-23 13.10 13.12 12.81 12.85 31.6M
2025-01-22 12.81 13.09 12.77 12.95 27.6M
2025-01-21 12.87 13.13 12.60 13.10 44.7M
2025-01-20 13.39 13.46 12.91 12.95 65.0M
2025-01-17 12.95 13.56 12.95 13.39 72.6M
2025-01-16 13.16 13.44 12.90 13.17 66.7M
2025-01-15 13.38 13.77 12.90 13.15 95.0M
2025-01-14 12.84 13.50 12.82 13.26 94.9M
2025-01-13 12.66 13.23 12.62 12.73 101.8M
2025-01-10 12.00 12.76 11.98 12.12 77.1M
2025-01-09 12.22 12.33 11.90 11.94 93.9M
2025-01-08 12.10 12.75 12.10 12.64 149.7M
2025-01-07 11.61 11.73 11.45 11.59 20.1M
2025-01-06 11.55 11.85 11.43 11.69 28.2M
2025-01-03 11.42 12.05 11.35 11.62 45.8M
2025-01-02 11.71 11.84 11.27 11.34 28.8M