中闽能源（600163）历史行情
以下为中闽能源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.630 | 5.600 | 5.660 | 5.520 | -0.070 | -1.235% | 4,602.18万 | 2.56亿 | 2.418% |
| 2026-10-08 | 5.550 | 5.670 | 5.710 | 5.530 | 0.070 | 1.250% | 54.66万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.550 | 5.600 | 5.640 | 5.500 | 0.050 | 0.901% | 5,562.28万 | 3.10亿 | 2.923% |
| 2026-10-06 | 5.550 | 5.600 | 5.640 | 5.500 | 0.050 | 0.901% | 5,562.28万 | 3.10亿 | 2.923% |
| 2026-10-05 | 5.550 | 5.600 | 5.640 | 5.500 | 0.050 | 0.901% | 5,562.28万 | 3.10亿 | 2.923% |
| 2026-10-02 | 5.550 | 5.600 | 5.640 | 5.500 | 0.050 | 0.901% | 5,562.28万 | 3.10亿 | 2.923% |
| 2026-10-01 | 5.550 | 5.600 | 5.640 | 5.500 | 0.050 | 0.901% | 5,562.28万 | 3.10亿 | 2.923% |
| 2026-09-30 | 5.550 | 5.600 | 5.640 | 5.500 | 0.050 | 0.901% | 55.62万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.420 | 5.550 | 5.750 | 5.400 | 0.170 | 3.160% | 77.36万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.400 | 5.380 | 5.480 | 5.300 | -0.150 | -2.712% | 46.94万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.340 | 5.530 | 5.590 | 5.280 | 0.160 | 2.980% | 7,263.65万 | 3.98亿 | 3.817% |
| 2026-09-24 | 5.340 | 5.530 | 5.590 | 5.280 | 0.160 | 2.980% | 72.64万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.590 | 5.370 | 5.600 | 5.350 | -0.330 | -5.789% | 71.61万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.860 | 5.700 | 5.890 | 5.580 | -0.210 | -3.553% | 112.27万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.000 | 5.910 | 6.140 | 5.890 | -0.270 | -4.369% | 118.29万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.040 | 6.180 | 6.520 | 5.860 | 0.250 | 4.216% | 165.08万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.970 | 5.930 | 6.200 | 5.650 | -0.350 | -5.573% | 110.14万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.100 | 6.280 | 6.480 | 5.960 | -0.010 | -0.159% | 161.69万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.600 | 6.290 | 6.290 | 5.510 | 0.570 | 9.965% | 194.94万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.530 | 5.720 | 5.800 | 5.500 | 0.180 | 3.249% | 77.57万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.590 | 5.540 | 5.670 | 5.330 | 0.090 | 1.651% | 72.98万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.380 | 5.450 | 5.640 | 5.330 | 0.050 | 0.926% | 53.98万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.250 | 5.400 | 5.410 | 5.210 | 0.140 | 2.662% | 27.76万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.190 | 5.260 | 5.270 | 5.170 | 0.080 | 1.544% | 12.90万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.260 | 5.180 | 5.300 | 5.170 | -0.080 | -1.521% | 13.43万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.190 | 5.260 | 5.310 | 5.180 | 0.080 | 1.544% | 19.26万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.120 | 5.180 | 5.250 | 5.100 | 0.040 | 0.778% | 15.45万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.150 | 5.140 | 5.190 | 5.100 | -0.020 | -0.388% | 15.36万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.050 | 5.160 | 5.180 | 5.020 | 0.110 | 2.178% | 19.54万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.200 | 5.050 | 5.200 | 5.030 | -0.200 | -3.810% | 24.24万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.080 | 5.250 | 5.290 | 5.070 | 0.180 | 3.550% | 27.96万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.990 | 5.070 | 5.070 | 4.940 | 0.050 | 0.996% | 13.83万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.940 | 5.020 | 5.040 | 4.940 | 0.040 | 0.803% | 9.84万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.890 | 4.980 | 4.990 | 4.890 | 0.070 | 1.426% | 10.12万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.910 | 4.910 | 4.940 | 4.870 | 0.010 | 0.204% | 10.55万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.940 | 4.900 | 4.940 | 4.870 | -0.040 | -0.810% | 9.93万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.940 | 4.940 | 4.980 | 4.910 | 0.010 | 0.203% | 9.71万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.050 | 4.930 | 5.090 | 4.900 | -0.120 | -2.376% | 17.71万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.090 | 5.050 | 5.120 | 5.040 | -0.060 | -1.174% | 12.94万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.080 | 5.110 | 5.130 | 5.030 | 0.050 | 0.988% | 14.81万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.230 | 5.060 | 5.240 | 5.030 | -0.160 | -3.065% | 22.54万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.240 | 5.220 | 5.280 | 5.200 | -0.020 | -0.382% | 17.63万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.260 | 5.240 | 5.280 | 5.190 | -0.010 | -0.190% | 15.54万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.320 | 5.250 | 5.340 | 5.210 | -0.070 | -1.316% | 17.28万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.260 | 5.320 | 5.330 | 5.230 | 0.070 | 1.333% | 19.19万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.260 | 5.250 | 5.290 | 5.160 | -0.010 | -0.190% | 19.18万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.280 | 5.260 | 5.300 | 5.180 | -0.050 | -0.942% | 22.52万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.360 | 5.310 | 5.360 | 5.270 | -0.060 | -1.117% | 22.61万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.420 | 5.370 | 5.460 | 5.360 | -0.040 | -0.739% | 16.31万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.360 | 5.410 | 5.430 | 5.330 | 0.080 | 1.501% | 18.19万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.320 | 5.330 | 5.400 | 5.290 | 0.000 | 0.000% | 19.61万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.300 | 5.330 | 5.420 | 5.270 | -0.010 | -0.187% | 20.53万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.260 | 5.340 | 5.370 | 5.190 | 0.080 | 1.521% | 24.39万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.230 | 5.260 | 5.300 | 5.180 | -0.040 | -0.755% | 19.46万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.020 | 5.300 | 5.320 | 5.010 | 0.210 | 4.126% | 30.94万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.310 | 5.090 | 5.360 | 5.070 | -0.300 | -5.566% | 37.69万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.190 | 5.390 | 5.450 | 5.130 | 0.110 | 2.083% | 46.83万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.080 | 5.280 | 5.280 | 5.060 | 0.130 | 2.524% | 44.37万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.100 | 5.150 | 5.200 | 5.030 | -0.040 | -0.771% | 38.02万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.880 | 5.190 | 5.220 | 4.880 | 0.290 | 5.918% | 48.02万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.830 | 4.900 | 5.030 | 4.810 | 0.040 | 0.823% | 36.05万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.940 | 4.860 | 4.940 | 4.830 | -0.040 | -0.816% | 18.65万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.810 | 4.900 | 4.910 | 4.780 | 0.070 | 1.449% | 18.08万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.720 | 4.830 | 4.850 | 4.700 | 0.100 | 2.114% | 17.03万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.820 | 4.730 | 4.850 | 4.690 | -0.080 | -1.663% | 18.70万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.760 | 4.810 | 4.900 | 4.690 | 0.090 | 1.907% | 21.95万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.780 | 4.720 | 4.820 | 4.640 | -0.050 | -1.048% | 22.41万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.870 | 4.770 | 4.880 | 4.750 | -0.090 | -1.852% | 16.34万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.020 | 4.860 | 5.030 | 4.860 | -0.170 | -3.380% | 19.29万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.110 | 5.030 | 5.120 | 5.010 | -0.070 | -1.373% | 17.58万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.090 | 5.100 | 5.150 | 5.060 | 0.000 | 0.000% | 18.72万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.100 | 5.100 | 5.260 | 5.070 | -0.030 | -0.585% | 22.70万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.070 | 5.130 | 5.190 | 5.030 | 0.010 | 0.195% | 29.41万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.270 | 5.120 | 5.270 | 5.050 | 0.090 | 1.789% | 28.82万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.870 | 5.030 | 5.040 | 4.840 | 0.070 | 1.411% | 23.85万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.200 | 4.960 | 5.280 | 4.950 | -0.150 | -2.935% | 41.48万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.170 | 5.110 | 5.190 | 5.080 | -0.110 | -2.107% | 24.87万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.430 | 5.220 | 5.430 | 5.150 | -0.230 | -4.220% | 34.78万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.510 | 5.450 | 5.600 | 5.390 | -0.060 | -1.089% | 27.23万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.550 | 5.510 | 5.550 | 5.350 | -0.090 | -1.607% | 33.50万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.790 | 5.600 | 5.800 | 5.550 | -0.220 | -3.780% | 38.09万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.930 | 5.820 | 5.970 | 5.760 | -0.160 | -2.676% | 39.19万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.960 | 5.980 | 6.060 | 5.910 | 0.030 | 0.504% | 41.14万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.040 | 5.950 | 6.110 | 5.920 | -0.250 | -4.032% | 72.66万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.650 | 6.200 | 6.220 | 5.630 | 0.550 | 9.735% | 97.28万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.500 | 5.650 | 5.710 | 5.470 | 0.070 | 1.254% | 35.28万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.910 | 5.580 | 5.910 | 5.530 | -0.430 | -7.155% | 54.93万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.000 | 6.010 | 6.020 | 5.750 | 0.030 | 0.502% | 46.54万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.250 | 5.980 | 6.470 | 5.910 | -0.530 | -8.141% | 67.45万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.920 | 6.510 | 7.130 | 6.510 | -0.490 | -7.000% | 86.46万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.110 | 7.000 | 7.490 | 6.950 | -0.240 | -3.315% | 103.09万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.800 | 7.240 | 7.250 | 6.720 | 0.360 | 5.233% | 114.44万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.970 | 6.880 | 6.970 | 6.700 | -0.230 | -3.235% | 71.16万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.880 | 7.110 | 7.110 | 6.530 | 0.220 | 3.193% | 104.26万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.830 | 6.890 | 7.100 | 6.800 | -0.030 | -0.434% | 106.91万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.720 | 6.920 | 6.960 | 6.600 | 0.200 | 2.976% | 94.84万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.440 | 6.720 | 6.790 | 6.370 | 0.220 | 3.385% | 76.32万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.450 | 6.500 | 6.570 | 6.240 | -0.010 | -0.154% | 51.52万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.320 | 6.510 | 6.600 | 6.290 | 0.220 | 3.498% | 46.24万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.320 | 6.290 | 6.410 | 6.230 | -0.030 | -0.475% | 34.11万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.430 | 6.320 | 6.630 | 6.300 | -0.180 | -2.769% | 52.89万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.940 | 6.500 | 6.940 | 6.410 | -0.510 | -7.275% | 75.72万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.730 | 7.010 | 7.010 | 6.610 | 0.240 | 3.545% | 69.81万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.570 | 6.770 | 6.860 | 6.540 | 0.130 | 1.958% | 60.54万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.790 | 6.640 | 6.870 | 6.570 | -0.290 | -4.185% | 81.11万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.900 | 6.930 | 7.530 | 6.760 | 0.030 | 0.435% | 115.05万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.690 | 6.900 | 7.030 | 6.690 | 0.190 | 2.832% | 91.46万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.630 | 6.710 | 6.830 | 6.440 | 0.110 | 1.667% | 76.53万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.460 | 6.600 | 6.630 | 6.450 | 0.160 | 2.484% | 55.67万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.420 | 6.440 | 6.570 | 6.400 | -0.030 | -0.464% | 45.19万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.350 | 6.470 | 6.540 | 6.320 | 0.120 | 1.890% | 55.48万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.140 | 6.350 | 6.350 | 6.140 | 0.210 | 3.420% | 48.67万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.150 | 6.140 | 6.190 | 6.110 | 0.000 | 0.000% | 29.05万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.100 | 6.140 | 6.240 | 6.100 | -0.080 | -1.286% | 35.69万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.190 | 6.220 | 6.250 | 6.080 | 0.060 | 0.974% | 46.99万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.180 | 6.160 | 6.300 | 6.110 | -0.150 | -2.377% | 41.85万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.480 | 6.310 | 6.580 | 6.270 | -0.340 | -5.113% | 68.52万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.320 | 6.650 | 6.700 | 6.200 | 0.330 | 5.222% | 98.78万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.230 | 6.320 | 6.390 | 6.150 | 0.040 | 0.637% | 57.75万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.090 | 6.280 | 6.410 | 5.980 | 0.180 | 2.951% | 80.77万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.050 | 6.100 | 6.110 | 6.030 | 0.090 | 1.498% | 36.22万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.050 | 6.010 | 6.110 | 6.000 | -0.070 | -1.151% | 33.29万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.040 | 6.080 | 6.090 | 5.980 | 0.030 | 0.496% | 30.53万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.120 | 6.050 | 6.120 | 6.000 | -0.070 | -1.144% | 33.92万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.090 | 6.120 | 6.210 | 6.050 | -0.090 | -1.449% | 52.76万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.010 | 6.210 | 6.250 | 5.990 | 0.000 | 0.000% | 81.51万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.940 | 5.920 | 5.960 | 5.830 | 0.000 | 0.000% | 42.96万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.070 | 5.910 | 6.070 | 5.890 | 0.000 | 0.000% | 54.62万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.150 | 6.140 | 6.190 | 6.050 | 0.000 | 0.000% | 62.77万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.950 | 6.090 | 6.180 | 5.930 | 0.000 | 0.000% | 51.88万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.380 | 6.020 | 6.430 | 5.970 | 0.000 | 0.000% | 84.29万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.680 | 6.440 | 6.870 | 6.310 | 0.000 | 0.000% | 115.97万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.270 | 6.840 | 7.310 | 6.830 | 0.000 | 0.000% | 150.39万 | 0.00亿 | 0.000% |