辽宁能源（600758）历史行情
以下为辽宁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 | 3.860 | 3.910 | 3.920 | 3.760 | 0.040 | 1.034% | 64.19万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.740 | 3.870 | 3.910 | 3.740 | 0.120 | 3.200% | 77.74万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.750 | 3.750 | 3.850 | 3.700 | -0.020 | -0.531% | 6,378.15万 | 2.41亿 | 4.829% |
| 2026-10-06 | 3.750 | 3.750 | 3.850 | 3.700 | -0.020 | -0.531% | 6,378.15万 | 2.41亿 | 4.829% |
| 2026-10-05 | 3.750 | 3.750 | 3.850 | 3.700 | -0.020 | -0.531% | 6,378.15万 | 2.41亿 | 4.829% |
| 2026-10-02 | 3.750 | 3.750 | 3.850 | 3.700 | -0.020 | -0.531% | 6,378.15万 | 2.41亿 | 4.829% |
| 2026-10-01 | 3.750 | 3.750 | 3.850 | 3.700 | -0.020 | -0.531% | 6,378.15万 | 2.41亿 | 4.829% |
| 2026-09-30 | 3.750 | 3.750 | 3.850 | 3.700 | -0.020 | -0.531% | 63.78万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.570 | 3.770 | 3.910 | 3.570 | 0.210 | 5.899% | 99.88万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.610 | 3.560 | 3.640 | 3.400 | -0.080 | -2.198% | 63.35万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.550 | 3.640 | 3.860 | 3.500 | 0.130 | 3.704% | 8,710.52万 | 3.22亿 | 6.595% |
| 2026-09-24 | 3.550 | 3.640 | 3.860 | 3.500 | 0.130 | 3.704% | 87.11万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.700 | 3.510 | 3.710 | 3.500 | -0.240 | -6.400% | 59.96万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.710 | 3.750 | 3.790 | 3.620 | 0.010 | 0.267% | 63.15万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.640 | 3.740 | 3.750 | 3.600 | 0.070 | 1.907% | 37.74万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.640 | 3.670 | 3.720 | 3.570 | 0.000 | 0.000% | 49.61万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.650 | 3.670 | 3.700 | 3.500 | 0.000 | 0.000% | 68.82万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.660 | 3.670 | 3.760 | 3.620 | -0.010 | -0.272% | 53.38万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.810 | 3.680 | 3.900 | 3.670 | -0.120 | -3.158% | 69.05万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.820 | 3.800 | 3.920 | 3.730 | -0.010 | -0.262% | 69.02万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.040 | 3.810 | 4.120 | 3.780 | -0.180 | -4.511% | 87.84万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.940 | 3.990 | 4.250 | 3.900 | 0.050 | 1.269% | 131.80万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.770 | 3.940 | 4.010 | 3.750 | 0.140 | 3.684% | 101.68万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.640 | 3.800 | 3.810 | 3.630 | 0.160 | 4.396% | 61.05万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.660 | 3.640 | 3.690 | 3.610 | -0.030 | -0.817% | 40.55万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.610 | 3.670 | 3.710 | 3.540 | 0.040 | 1.102% | 64.76万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.700 | 3.630 | 3.800 | 3.610 | -0.080 | -2.156% | 88.55万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.970 | 3.710 | 4.040 | 3.700 | -0.170 | -4.381% | 111.86万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.760 | 3.880 | 4.010 | 3.700 | 0.060 | 1.571% | 146.75万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.680 | 3.820 | 3.920 | 3.670 | 0.150 | 4.087% | 138.00万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.580 | 3.670 | 3.700 | 3.560 | 0.100 | 2.801% | 76.62万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.500 | 3.570 | 3.590 | 3.480 | 0.030 | 0.847% | 63.30万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.520 | 3.540 | 3.580 | 3.470 | -0.020 | -0.562% | 66.22万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.400 | 3.560 | 3.720 | 3.370 | 0.150 | 4.399% | 108.85万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.340 | 3.410 | 3.440 | 3.340 | 0.070 | 2.096% | 69.63万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.310 | 3.340 | 3.480 | 3.160 | -0.010 | -0.299% | 77.76万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.330 | 3.350 | 3.460 | 3.300 | -0.180 | -5.099% | 98.09万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.380 | 3.530 | 3.670 | 3.360 | 0.180 | 5.373% | 134.22万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.390 | 3.350 | 3.420 | 3.330 | -0.050 | -1.471% | 46.60万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.420 | 3.400 | 3.440 | 3.360 | -0.030 | -0.875% | 32.50万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.520 | 3.430 | 3.530 | 3.360 | -0.110 | -3.107% | 61.96万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.510 | 3.540 | 3.580 | 3.450 | 0.020 | 0.568% | 61.79万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.470 | 3.520 | 3.540 | 3.430 | 0.020 | 0.571% | 55.67万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.600 | 3.500 | 3.660 | 3.480 | -0.040 | -1.130% | 71.30万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.510 | 3.540 | 3.570 | 3.470 | 0.020 | 0.568% | 69.50万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.590 | 3.520 | 3.590 | 3.430 | -0.150 | -4.087% | 121.66万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.330 | 3.670 | 3.670 | 3.300 | 0.330 | 9.880% | 102.38万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.340 | 3.340 | 3.370 | 3.290 | -0.010 | -0.299% | 37.61万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.330 | 3.350 | 3.390 | 3.290 | 0.020 | 0.601% | 40.24万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.240 | 3.330 | 3.340 | 3.230 | 0.080 | 2.462% | 42.31万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.160 | 3.250 | 3.260 | 3.160 | 0.050 | 1.562% | 37.96万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.240 | 3.200 | 3.330 | 3.180 | -0.070 | -2.141% | 48.84万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.210 | 3.270 | 3.300 | 3.180 | 0.050 | 1.553% | 49.49万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.210 | 3.220 | 3.310 | 3.190 | -0.020 | -0.617% | 46.97万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.080 | 3.240 | 3.260 | 3.020 | 0.100 | 3.185% | 52.54万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.310 | 3.140 | 3.400 | 3.130 | -0.240 | -7.101% | 68.85万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.170 | 3.380 | 3.380 | 3.170 | 0.170 | 5.296% | 81.74万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.110 | 3.210 | 3.250 | 3.050 | 0.090 | 2.885% | 74.82万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.280 | 3.120 | 3.280 | 3.020 | -0.180 | -5.455% | 105.70万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.040 | 3.300 | 3.320 | 3.040 | 0.280 | 9.272% | 114.37万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.050 | 3.020 | 3.120 | 2.990 | -0.030 | -0.984% | 62.12万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.090 | 3.050 | 3.130 | 3.010 | -0.080 | -2.556% | 38.49万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.000 | 3.130 | 3.170 | 2.980 | 0.040 | 1.294% | 54.51万 | 0.00亿 | 0.000% |
| 2026-07-14 | 2.980 | 3.090 | 3.090 | 2.970 | 0.120 | 4.040% | 48.89万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.070 | 2.970 | 3.120 | 2.960 | -0.100 | -3.257% | 44.85万 | 0.00亿 | 0.000% |
| 2026-07-10 | 2.900 | 3.070 | 3.140 | 2.880 | 0.140 | 4.778% | 66.97万 | 0.00亿 | 0.000% |
| 2026-07-09 | 2.940 | 2.930 | 3.000 | 2.880 | -0.020 | -0.678% | 43.50万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.020 | 2.950 | 3.040 | 2.950 | -0.040 | -1.338% | 42.24万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.140 | 2.990 | 3.140 | 2.970 | -0.170 | -5.380% | 50.03万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.140 | 3.160 | 3.190 | 3.080 | 0.020 | 0.637% | 41.11万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.150 | 3.140 | 3.200 | 3.120 | -0.020 | -0.633% | 38.54万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.220 | 3.160 | 3.320 | 3.140 | -0.060 | -1.863% | 53.10万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.130 | 3.220 | 3.270 | 3.090 | 0.070 | 2.222% | 51.90万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.210 | 3.150 | 3.260 | 3.130 | -0.030 | -0.943% | 43.69万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.150 | 3.180 | 3.230 | 3.110 | 0.020 | 0.633% | 41.87万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.300 | 3.160 | 3.330 | 3.150 | -0.130 | -3.951% | 49.06万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.330 | 3.290 | 3.340 | 3.250 | -0.040 | -1.201% | 44.97万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.520 | 3.330 | 3.540 | 3.310 | -0.220 | -6.197% | 62.30万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.530 | 3.550 | 3.630 | 3.490 | 0.020 | 0.567% | 54.50万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.530 | 3.530 | 3.540 | 3.410 | -0.020 | -0.563% | 55.79万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.790 | 3.550 | 3.800 | 3.520 | -0.240 | -6.332% | 82.07万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.010 | 3.790 | 4.010 | 3.780 | -0.220 | -5.486% | 92.18万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.040 | 4.010 | 4.070 | 3.950 | -0.050 | -1.232% | 57.31万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.990 | 4.060 | 4.110 | 3.980 | -0.010 | -0.246% | 64.11万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.050 | 4.070 | 4.200 | 3.940 | -0.010 | -0.245% | 93.25万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.120 | 4.080 | 4.330 | 4.050 | -0.080 | -1.923% | 81.41万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.450 | 4.160 | 4.460 | 4.100 | -0.310 | -6.935% | 103.70万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.550 | 4.470 | 4.570 | 4.260 | -0.100 | -2.188% | 105.65万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.610 | 4.570 | 4.910 | 4.530 | -0.230 | -4.792% | 111.69万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.040 | 4.800 | 5.180 | 4.750 | -0.320 | -6.250% | 151.57万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.250 | 5.120 | 5.380 | 5.090 | -0.270 | -5.009% | 171.83万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.050 | 5.390 | 5.660 | 5.000 | 0.140 | 2.667% | 236.70万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.200 | 5.250 | 5.680 | 4.950 | 0.090 | 1.744% | 271.10万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.690 | 5.160 | 5.160 | 4.440 | 0.470 | 10.021% | 207.05万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.580 | 4.690 | 4.840 | 4.450 | 0.120 | 2.626% | 177.25万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.700 | 4.570 | 4.880 | 4.530 | -0.070 | -1.509% | 209.50万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.190 | 4.640 | 4.640 | 4.090 | 0.420 | 9.953% | 143.48万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.510 | 4.220 | 4.540 | 4.220 | -0.470 | -10.021% | 150.82万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.930 | 4.690 | 4.950 | 4.660 | 0.030 | 0.644% | 148.54万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.690 | 4.660 | 4.840 | 4.620 | -0.300 | -6.048% | 152.14万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.760 | 4.960 | 5.030 | 4.570 | 0.140 | 2.905% | 223.92万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.190 | 4.820 | 5.620 | 4.740 | -0.350 | -6.770% | 272.75万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.840 | 5.170 | 5.170 | 4.800 | 0.470 | 10.000% | 197.79万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.270 | 4.700 | 4.700 | 4.270 | 0.430 | 10.070% | 94.27万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.410 | 4.270 | 4.550 | 4.200 | -0.380 | -8.172% | 149.10万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.750 | 4.650 | 4.940 | 4.380 | 0.160 | 3.563% | 318.93万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.090 | 4.490 | 4.490 | 4.070 | 0.410 | 10.049% | 76.82万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.040 | 4.080 | 4.140 | 4.000 | 0.040 | 0.990% | 85.49万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.040 | 4.040 | 4.070 | 3.990 | 0.010 | 0.248% | 58.27万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.110 | 4.030 | 4.160 | 4.010 | -0.060 | -1.467% | 70.09万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.000 | 4.090 | 4.170 | 3.960 | 0.080 | 1.995% | 101.31万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.990 | 4.010 | 4.020 | 3.920 | 0.030 | 0.754% | 61.54万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.100 | 3.980 | 4.100 | 3.960 | -0.090 | -2.211% | 63.39万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.030 | 4.070 | 4.130 | 3.960 | -0.030 | -0.732% | 80.82万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.050 | 4.100 | 4.130 | 4.020 | 0.010 | 0.244% | 66.27万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.940 | 4.090 | 4.120 | 3.900 | 0.110 | 2.764% | 81.47万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.050 | 3.980 | 4.170 | 3.970 | -0.160 | -3.865% | 96.62万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.940 | 4.140 | 4.170 | 3.900 | 0.160 | 4.020% | 134.96万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.930 | 3.980 | 4.020 | 3.920 | 0.010 | 0.252% | 72.54万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.890 | 3.970 | 3.980 | 3.800 | 0.090 | 2.320% | 95.86万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.820 | 3.880 | 3.900 | 3.800 | 0.060 | 1.571% | 50.31万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.880 | 3.820 | 3.920 | 3.790 | -0.070 | -1.799% | 57.29万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.870 | 3.890 | 3.900 | 3.820 | 0.010 | 0.258% | 53.96万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.980 | 3.880 | 3.990 | 3.870 | -0.130 | -3.242% | 72.23万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.020 | 4.010 | 4.110 | 3.960 | -0.060 | -1.474% | 73.83万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.950 | 4.070 | 4.080 | 3.920 | 0.000 | 0.000% | 111.63万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.000 | 3.920 | 4.020 | 3.920 | 0.000 | 0.000% | 84.15万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.100 | 4.000 | 4.130 | 3.970 | 0.000 | 0.000% | 85.59万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.080 | 4.110 | 4.120 | 4.020 | 0.000 | 0.000% | 103.92万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.000 | 4.150 | 4.170 | 3.980 | 0.000 | 0.000% | 100.43万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.300 | 4.040 | 4.300 | 4.030 | 0.000 | 0.000% | 135.67万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.300 | 4.380 | 4.430 | 4.210 | 0.000 | 0.000% | 166.59万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.460 | 4.360 | 4.520 | 4.280 | 0.000 | 0.000% | 192.94万 | 0.00亿 | 0.000% |