淮河能源（600575）历史行情
以下为淮河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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.180 | 3.180 | 3.220 | 3.160 | 0.020 | 0.633% | 29.90万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.240 | 3.160 | 3.240 | 3.140 | -0.090 | -2.769% | 43.98万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.200 | 3.250 | 3.280 | 3.200 | 0.040 | 1.246% | 34.56万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.220 | 3.210 | 3.230 | 3.190 | -0.020 | -0.619% | 33.37万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.260 | 3.230 | 3.290 | 3.220 | -0.030 | -0.920% | 30.95万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.230 | 3.260 | 3.290 | 3.220 | 0.030 | 0.929% | 40.97万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.160 | 3.230 | 3.230 | 3.150 | 0.070 | 2.215% | 45.63万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.130 | 3.160 | 3.170 | 3.120 | 0.030 | 0.958% | 2,694.13万 | 0.85亿 | 0.693% |
| 2026-10-06 | 3.130 | 3.160 | 3.170 | 3.120 | 0.030 | 0.958% | 2,694.13万 | 0.85亿 | 0.693% |
| 2026-10-05 | 3.130 | 3.160 | 3.170 | 3.120 | 0.030 | 0.958% | 2,694.13万 | 0.85亿 | 0.693% |
| 2026-10-02 | 3.130 | 3.160 | 3.170 | 3.120 | 0.030 | 0.958% | 2,694.13万 | 0.85亿 | 0.693% |
| 2026-10-01 | 3.130 | 3.160 | 3.170 | 3.120 | 0.030 | 0.958% | 2,694.13万 | 0.85亿 | 0.693% |
| 2026-09-30 | 3.130 | 3.160 | 3.170 | 3.120 | 0.030 | 0.958% | 26.94万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.120 | 3.130 | 3.160 | 3.110 | 0.010 | 0.321% | 16.52万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.130 | 3.120 | 3.150 | 3.100 | -0.030 | -0.952% | 24.02万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.150 | 3.150 | 3.180 | 3.130 | 0.000 | 0.000% | 2,420.56万 | 0.76亿 | 0.623% |
| 2026-09-24 | 3.150 | 3.150 | 3.180 | 3.130 | 0.000 | 0.000% | 24.21万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.190 | 3.150 | 3.200 | 3.150 | -0.040 | -1.254% | 25.43万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.230 | 3.190 | 3.240 | 3.190 | -0.050 | -1.543% | 34.87万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.240 | 3.240 | 3.250 | 3.200 | 0.000 | 0.000% | 31.98万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.240 | 3.240 | 3.270 | 3.220 | 0.010 | 0.310% | 35.65万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.270 | 3.230 | 3.280 | 3.210 | -0.050 | -1.524% | 39.31万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.270 | 3.280 | 3.290 | 3.240 | 0.000 | 0.000% | 33.44万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.270 | 3.280 | 3.300 | 3.240 | 0.000 | 0.000% | 38.03万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.280 | 3.280 | 3.330 | 3.260 | 0.000 | 0.000% | 36.99万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.350 | 3.280 | 3.360 | 3.260 | -0.070 | -2.090% | 41.22万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.340 | 3.350 | 3.360 | 3.320 | 0.020 | 0.601% | 35.80万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.310 | 3.330 | 3.350 | 3.290 | 0.010 | 0.301% | 35.08万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.270 | 3.320 | 3.330 | 3.260 | 0.050 | 1.529% | 41.15万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.300 | 3.270 | 3.310 | 3.260 | -0.020 | -0.608% | 28.21万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.290 | 3.290 | 3.330 | 3.280 | 0.000 | 0.000% | 44.42万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.260 | 3.290 | 3.320 | 3.250 | 0.030 | 0.920% | 35.59万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.350 | 3.260 | 3.370 | 3.250 | -0.090 | -2.687% | 59.48万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.350 | 3.350 | 3.380 | 3.320 | 0.030 | 0.904% | 50.37万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.360 | 3.320 | 3.370 | 3.310 | -0.040 | -1.190% | 31.28万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.300 | 3.360 | 3.370 | 3.290 | 0.050 | 1.511% | 45.96万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.260 | 3.310 | 3.320 | 3.250 | 0.030 | 0.915% | 52.13万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.290 | 3.280 | 3.310 | 3.230 | -0.070 | -2.090% | 57.07万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.300 | 3.350 | 3.370 | 3.290 | 0.050 | 1.515% | 36.44万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.280 | 3.300 | 3.320 | 3.270 | 0.020 | 0.610% | 32.82万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.310 | 3.280 | 3.320 | 3.270 | -0.040 | -1.205% | 28.86万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.330 | 3.320 | 3.380 | 3.300 | 0.000 | 0.000% | 35.77万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.330 | 3.320 | 3.360 | 3.300 | -0.010 | -0.300% | 39.30万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.350 | 3.330 | 3.350 | 3.300 | -0.020 | -0.597% | 34.04万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.340 | 3.350 | 3.360 | 3.320 | 0.000 | 0.000% | 24.67万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.380 | 3.350 | 3.380 | 3.300 | -0.020 | -0.593% | 38.41万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.400 | 3.370 | 3.430 | 3.360 | -0.040 | -1.173% | 40.06万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.410 | 3.410 | 3.440 | 3.380 | -0.020 | -0.583% | 30.39万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.480 | 3.430 | 3.480 | 3.420 | -0.030 | -0.867% | 33.23万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.370 | 3.460 | 3.490 | 3.350 | 0.090 | 2.671% | 68.09万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.410 | 3.370 | 3.410 | 3.350 | -0.040 | -1.173% | 45.42万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.490 | 3.410 | 3.490 | 3.370 | -0.080 | -2.292% | 65.12万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.580 | 3.490 | 3.590 | 3.470 | -0.080 | -2.241% | 66.27万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.600 | 3.570 | 3.620 | 3.560 | -0.010 | -0.279% | 55.42万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.490 | 3.580 | 3.640 | 3.480 | 0.090 | 2.579% | 70.16万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.490 | 3.490 | 3.550 | 3.450 | -0.070 | -1.966% | 82.11万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.430 | 3.560 | 3.590 | 3.420 | 0.130 | 3.790% | 88.99万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.310 | 3.430 | 3.450 | 3.290 | 0.140 | 4.255% | 89.93万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.300 | 3.290 | 3.310 | 3.240 | -0.030 | -0.904% | 38.79万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.240 | 3.320 | 3.330 | 3.210 | 0.080 | 2.469% | 44.27万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.380 | 3.240 | 3.430 | 3.240 | -0.140 | -4.142% | 62.65万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.300 | 3.380 | 3.390 | 3.260 | 0.080 | 2.424% | 67.09万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.270 | 3.300 | 3.330 | 3.260 | 0.010 | 0.304% | 63.68万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.260 | 3.290 | 3.310 | 3.230 | 0.000 | 0.000% | 73.06万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.180 | 3.290 | 3.320 | 3.150 | 0.130 | 4.114% | 94.24万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.140 | 3.160 | 3.270 | 3.130 | 0.010 | 0.317% | 84.89万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.180 | 3.150 | 3.200 | 3.120 | -0.030 | -0.943% | 45.62万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.160 | 3.180 | 3.200 | 3.130 | 0.020 | 0.633% | 47.94万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.120 | 3.160 | 3.190 | 3.120 | 0.020 | 0.637% | 39.92万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.190 | 3.140 | 3.220 | 3.100 | -0.040 | -1.258% | 62.68万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.150 | 3.180 | 3.260 | 3.100 | 0.030 | 0.952% | 57.64万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.210 | 3.150 | 3.240 | 3.130 | -0.100 | -3.077% | 56.70万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.110 | 3.250 | 3.270 | 3.090 | 0.140 | 4.502% | 96.11万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.080 | 3.110 | 3.160 | 3.000 | 0.030 | 0.974% | 70.06万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.110 | 3.080 | 3.120 | 3.030 | -0.020 | -0.645% | 63.26万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.110 | 3.100 | 3.190 | 3.080 | 0.000 | 0.000% | 79.04万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.190 | 3.100 | 3.310 | 3.090 | -0.120 | -3.727% | 78.56万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.170 | 3.220 | 3.230 | 3.130 | 0.030 | 0.940% | 56.74万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.290 | 3.190 | 3.290 | 3.160 | -0.090 | -2.744% | 46.13万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.290 | 3.280 | 3.320 | 3.220 | -0.020 | -0.606% | 41.24万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.400 | 3.300 | 3.460 | 3.290 | -0.110 | -3.226% | 48.89万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.360 | 3.410 | 3.440 | 3.320 | 0.010 | 0.294% | 40.69万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.570 | 3.400 | 3.580 | 3.350 | -0.170 | -4.762% | 79.61万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.610 | 3.570 | 3.640 | 3.560 | -0.050 | -1.381% | 41.06万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.630 | 3.620 | 3.650 | 3.550 | -0.030 | -0.822% | 63.90万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.700 | 3.650 | 3.740 | 3.620 | -0.070 | -1.882% | 54.13万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.770 | 3.720 | 3.800 | 3.660 | -0.060 | -1.587% | 68.06万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.860 | 3.780 | 3.860 | 3.690 | -0.100 | -2.577% | 67.79万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.000 | 3.880 | 4.020 | 3.840 | -0.110 | -2.757% | 98.01万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.770 | 3.990 | 4.070 | 3.750 | 0.240 | 6.400% | 158.00万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.630 | 3.750 | 3.770 | 3.620 | 0.070 | 1.902% | 58.35万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.800 | 3.680 | 3.800 | 3.630 | -0.120 | -3.158% | 64.16万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.780 | 3.800 | 3.840 | 3.670 | 0.040 | 1.064% | 75.08万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.830 | 3.760 | 3.930 | 3.740 | -0.130 | -3.342% | 92.96万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.940 | 3.890 | 4.030 | 3.830 | -0.110 | -2.750% | 112.06万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.100 | 4.000 | 4.170 | 3.980 | -0.130 | -3.148% | 115.90万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.070 | 4.130 | 4.200 | 3.970 | -0.060 | -1.432% | 179.50万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.010 | 4.190 | 4.390 | 3.970 | 0.220 | 5.542% | 220.05万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.060 | 3.970 | 4.080 | 3.780 | -0.020 | -0.501% | 125.01万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.940 | 3.990 | 4.070 | 3.900 | 0.040 | 1.013% | 115.23万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.880 | 3.950 | 3.990 | 3.870 | 0.080 | 2.067% | 107.08万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.860 | 3.870 | 3.930 | 3.800 | 0.000 | 0.000% | 92.61万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.850 | 3.870 | 3.910 | 3.810 | 0.020 | 0.519% | 83.82万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.790 | 3.850 | 3.940 | 3.780 | 0.050 | 1.316% | 119.78万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.570 | 3.800 | 3.890 | 3.540 | 0.230 | 6.443% | 174.42万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.650 | 3.570 | 3.710 | 3.560 | -0.100 | -2.725% | 83.97万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.750 | 3.670 | 3.750 | 3.640 | -0.110 | -2.910% | 82.85万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.700 | 3.780 | 3.780 | 3.650 | 0.050 | 1.340% | 100.77万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.480 | 3.730 | 3.810 | 3.460 | 0.230 | 6.571% | 156.06万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.530 | 3.500 | 3.580 | 3.400 | -0.030 | -0.850% | 102.06万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.720 | 3.530 | 3.780 | 3.510 | -0.180 | -4.852% | 154.82万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.640 | 3.710 | 3.760 | 3.620 | 0.070 | 1.923% | 115.61万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.570 | 3.640 | 3.680 | 3.530 | 0.070 | 1.961% | 113.96万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.560 | 3.570 | 3.620 | 3.540 | 0.030 | 0.847% | 90.63万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.480 | 3.540 | 3.680 | 3.460 | 0.050 | 1.433% | 108.47万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.500 | 3.490 | 3.520 | 3.450 | 0.000 | 0.000% | 69.70万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.410 | 3.490 | 3.500 | 3.410 | 0.070 | 2.047% | 67.30万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.500 | 3.420 | 3.510 | 3.400 | -0.100 | -2.841% | 72.47万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.490 | 3.520 | 3.540 | 3.470 | 0.010 | 0.285% | 54.98万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.460 | 3.510 | 3.540 | 3.360 | -0.060 | -1.681% | 129.10万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.460 | 3.570 | 3.660 | 3.460 | 0.090 | 2.586% | 102.06万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.510 | 3.480 | 3.570 | 3.460 | -0.050 | -1.416% | 60.28万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.530 | 3.530 | 3.560 | 3.450 | 0.000 | 0.000% | 58.78万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.470 | 3.530 | 3.570 | 3.450 | 0.050 | 1.437% | 61.94万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.440 | 3.480 | 3.500 | 3.390 | 0.070 | 2.053% | 66.87万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.420 | 3.410 | 3.450 | 3.400 | 0.000 | 0.000% | 48.65万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.450 | 3.430 | 3.460 | 3.400 | 0.000 | 0.000% | 44.11万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.490 | 3.470 | 3.500 | 3.440 | -0.020 | -0.570% | 48.03万 | 1.75亿 | 1.240% |
| 2026-04-15 | 3.500 | 3.490 | 3.530 | 3.470 | 0.000 | 0.000% | 34.20万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.580 | 3.500 | 3.590 | 3.470 | -0.070 | -1.961% | 48.21万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.560 | 3.570 | 3.580 | 3.510 | 0.000 | 0.000% | 41.90万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.570 | 3.550 | 3.590 | 3.540 | 0.000 | 0.000% | 29.73万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.570 | 3.540 | 3.600 | 3.530 | 0.000 | 0.000% | 38.28万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.580 | 3.590 | 3.600 | 3.530 | 0.000 | 0.000% | 44.77万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.540 | 3.530 | 3.580 | 3.470 | 0.000 | 0.000% | 59.57万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.680 | 3.540 | 3.680 | 3.530 | 0.000 | 0.000% | 41.43万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.690 | 3.660 | 3.760 | 3.630 | 0.000 | 0.000% | 58.43万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.690 | 3.700 | 3.730 | 3.670 | 0.000 | 0.000% | 51.67万 | 0.00亿 | 0.000% |