China Merchants Energy Shipping Co Ltd（601872.SHG）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	18.90	19.02	17.93	18.19	-5.90%	174,145,232
2026-10-15	20.00	20.18	19.33	19.33	-10.01%	124,456,821
2026-10-14	20.90	21.88	20.90	21.48	+0.80%	110,575,720
2026-10-13	20.50	21.90	20.18	21.31	+6.55%	169,777,498
2026-10-12	21.65	21.84	19.88	20.00	-9.38%	167,338,313
2026-10-09	22.47	22.65	20.65	22.07	+0.18%	211,556,768
2026-10-08	21.15	22.17	21.15	22.03	+9.33%	227,584,969
2026-09-30	19.80	20.45	19.79	20.15	+1.31%	75,321,177
2026-09-29	20.52	20.63	19.78	19.89	-3.68%	108,212,914
2026-09-28	21.08	21.18	20.44	20.65	-1.34%	88,827,221
2026-09-24	20.98	21.35	20.78	20.93	+0.72%	115,008,453
2026-09-23	20.80	21.08	20.52	20.78	-3.26%	121,522,623
2026-09-22	22.20	22.24	21.15	21.48	-6.24%	193,902,726
2026-09-21	22.14	22.98	21.92	22.91	+2.46%	169,448,129
2026-09-18	21.61	22.90	21.00	22.36	+2.33%	223,158,137
2026-09-17	20.10	21.85	19.90	21.85	+10.02%	167,991,525
2026-09-16	20.80	21.10	19.45	19.86	-3.12%	147,408,655
2026-09-15	20.16	21.20	19.65	20.50	+2.50%	173,352,455
2026-09-14	20.55	21.52	19.85	20.00	+0.00%	210,787,523
2026-09-11	21.46	21.70	19.58	20.00	-2.82%	164,027,144
2026-09-10	21.41	21.45	19.88	20.58	-1.95%	215,117,637
2026-09-09	19.08	20.99	19.00	20.99	+10.01%	190,347,993
2026-09-08	18.89	19.20	18.50	19.08	+2.09%	91,346,801
2026-09-07	19.70	20.05	18.53	18.69	-2.66%	123,818,948
2026-09-04	19.40	19.90	19.03	19.20	-0.52%	96,105,685
2026-09-03	18.17	19.49	18.16	19.30	+8.37%	146,763,642
2026-09-02	18.70	18.70	17.79	17.81	-3.15%	91,257,486
2026-09-01	18.57	18.92	18.29	18.39	-1.92%	76,860,271
2026-08-31	18.98	19.29	18.31	18.75	-1.21%	109,143,430
2026-08-28	19.00	19.30	18.82	18.98	+1.93%	86,436,224
2026-08-27	17.80	18.68	17.80	18.62	+1.31%	90,238,346
2026-08-26	18.42	19.00	18.00	18.38	-2.39%	99,276,291
2026-08-25	19.32	19.40	18.63	18.83	-0.89%	91,445,256
2026-08-24	19.76	19.93	18.90	19.00	-3.94%	138,173,563
2026-08-21	18.49	20.10	18.49	19.78	+7.15%	193,604,854
2026-08-20	18.58	19.50	18.24	18.46	-0.75%	153,775,327
2026-08-19	18.30	18.91	17.81	18.60	+3.45%	156,809,812
2026-08-18	17.84	18.26	17.70	17.98	+0.50%	69,310,007
2026-08-17	17.35	17.91	17.02	17.89	+4.93%	87,731,619
2026-08-14	17.32	17.50	16.81	17.05	-0.47%	51,783,251
2026-08-13	17.20	17.36	16.89	17.13	+0.65%	75,616,188
2026-08-12	16.66	17.19	16.47	17.02	+3.28%	104,723,453
2026-08-11	17.88	18.28	16.43	16.48	-9.35%	165,928,267
2026-08-10	17.95	18.39	17.62	18.18	+1.11%	69,996,775
2026-08-07	18.15	18.50	17.90	17.98	+0.56%	79,283,756
2026-08-06	17.95	18.08	17.45	17.88	-1.22%	98,795,616
2026-08-05	16.76	18.22	16.10	18.10	+7.87%	156,828,550
2026-08-04	16.99	17.70	16.53	16.78	-1.47%	114,337,555
2026-08-03	16.94	17.11	16.44	17.03	+1.43%	81,835,398
2026-07-31	16.00	16.96	15.88	16.79	+1.94%	94,490,538
2026-07-30	16.23	16.98	16.16	16.47	+1.10%	105,454,555
2026-07-29	15.92	16.49	15.78	16.29	+0.62%	93,112,253
2026-07-28	15.60	16.23	15.34	16.19	+1.82%	107,214,370
2026-07-27	15.35	16.05	15.28	15.90	+1.27%	77,919,946
2026-07-24	16.00	16.25	15.47	15.70	-1.07%	103,328,515
2026-07-23	15.65	16.18	14.97	15.87	+0.70%	121,077,244
2026-07-22	14.73	15.79	14.72	15.76	+7.07%	129,519,182
2026-07-21	14.30	14.79	13.86	14.72	+3.01%	108,763,559
2026-07-20	14.13	14.36	13.86	14.29	+2.73%	120,226,660
2026-07-17	14.10	14.34	13.81	13.91	-1.77%	100,907,593
2026-07-16	14.94	14.96	14.10	14.16	-7.21%	126,248,983
2026-07-15	15.20	15.92	15.09	15.26	+1.46%	121,650,542
2026-07-14	14.60	15.04	14.43	15.04	+1.42%	100,316,454
2026-07-13	15.56	15.56	14.67	14.83	-4.14%	108,124,470
2026-07-10	15.50	15.90	15.34	15.47	-3.91%	95,680,095
2026-07-09	15.73	16.35	15.67	16.10	+3.54%	119,434,795
2026-07-08	16.30	16.65	15.48	15.55	-4.01%	137,871,130
2026-07-07	17.51	17.92	16.14	16.20	-8.37%	157,999,588
2026-07-06	17.93	18.25	17.38	17.68	+4.00%	196,877,257
2026-07-03	17.46	18.17	16.88	17.00	+2.84%	151,694,166
2026-07-02	16.94	17.42	16.41	16.53	-2.02%	139,656,342
2026-07-01	17.22	17.82	16.71	16.87	-3.98%	158,675,316
2026-06-30	17.98	18.50	17.30	17.57	-3.78%	158,090,151
2026-06-29	18.97	19.49	18.19	18.26	-6.65%	192,815,062
2026-06-26	20.57	21.10	19.44	19.56	-9.44%	234,864,337
2026-06-25	21.00	22.16	20.88	21.60	-1.41%	247,695,646
2026-06-24	20.71	21.91	20.45	21.91	+9.99%	106,708,109
2026-06-23	19.43	20.50	18.90	19.92	+5.68%	221,481,496
2026-06-22	17.20	18.85	17.15	18.85	+9.98%	210,019,488
2026-06-18	17.16	17.49	16.60	17.14	+0.23%	149,503,216
2026-06-17	16.30	17.85	16.30	17.10	+4.40%	203,814,326
2026-06-16	17.77	17.94	16.04	16.38	-4.55%	271,170,269
2026-06-15	17.16	17.16	17.16	17.16	+10.00%	24,735,811
2026-06-12	14.77	15.86	14.77	15.60	+8.18%	182,323,210
2026-06-11	14.80	14.85	14.00	14.42	-1.37%	103,650,782
2026-06-10	14.31	15.03	14.30	14.62	+1.88%	100,634,672
2026-06-09	14.15	14.37	13.91	14.35	+1.49%	85,004,849
2026-06-08	14.51	14.86	14.06	14.14	-4.46%	107,363,875
2026-06-05	15.04	15.23	14.67	14.80	-1.07%	85,431,401
2026-06-04	15.10	15.30	14.90	14.96	-1.12%	81,046,626
2026-06-03	15.42	15.43	14.80	15.13	-2.32%	123,104,513
2026-06-02	15.62	15.64	15.00	15.49	-0.26%	95,503,529
2026-06-01	16.05	16.10	15.46	15.53	-2.08%	123,439,291
2026-05-29	16.00	16.30	15.56	15.86	-1.43%	108,563,369
2026-05-28	16.19	16.31	15.83	16.09	-1.23%	104,269,687
2026-05-27	17.07	17.38	16.10	16.29	-5.62%	152,049,448
2026-05-26	17.72	18.20	16.71	17.26	-2.87%	174,145,456
2026-05-25	18.75	19.50	17.65	17.77	-1.71%	201,024,784
2026-05-22	18.20	18.38	17.65	18.08	+1.57%	103,965,243
2026-05-21	17.72	18.89	17.72	17.80	+0.39%	156,362,906
2026-05-20	17.00	17.81	17.00	17.73	+1.43%	121,465,556
2026-05-19	17.34	17.88	17.10	17.48	+2.52%	103,672,359
2026-05-18	16.65	17.20	16.40	17.05	-2.24%	161,993,533
2026-05-15	17.90	17.98	17.26	17.44	-3.11%	117,786,054
2026-05-14	17.71	18.88	17.51	18.00	+0.00%	184,502,792
2026-05-13	17.94	18.45	17.82	18.00	+1.18%	129,806,764
2026-05-12	18.15	18.65	17.70	17.79	-3.16%	130,360,701
2026-05-11	19.00	19.00	17.90	18.37	-5.75%	237,182,948
2026-05-08	18.09	19.86	18.09	19.49	+5.75%	239,805,488
2026-05-07	18.49	19.51	17.72	18.43	-1.13%	264,758,031
2026-05-06	18.13	18.72	17.10	18.64	+5.91%	217,357,088
2026-04-30	17.20	17.93	16.88	17.60	-0.06%	117,727,798
2026-04-29	17.15	17.71	17.00	17.61	+4.82%	123,680,032
2026-04-28	17.19	17.43	16.66	16.80	-2.27%	111,438,620
2026-04-27	17.40	17.66	16.98	17.19	-1.38%	108,570,328
2026-04-24	17.44	17.60	16.90	17.43	-0.51%	142,876,774
2026-04-23	17.30	17.88	17.25	17.52	-2.45%	143,078,903
2026-04-22	18.88	18.97	17.38	17.96	-5.92%	229,376,449
2026-04-21	19.09	19.73	18.64	19.09	+0.05%	156,075,733
2026-04-20	18.33	19.11	18.13	19.08	+2.86%	157,766,654
2026-04-17	17.99	18.66	17.80	18.55	+2.60%	141,336,429
2026-04-16	18.57	18.69	18.00	18.08	-1.95%	117,155,669
2026-04-15	18.18	19.10	17.95	18.44	-0.49%	138,348,980
2026-04-14	18.20	19.03	17.81	18.53	+1.70%	207,441,990
2026-04-13	18.70	18.92	18.05	18.22	-4.51%	177,940,848
2026-04-10	19.60	19.75	18.70	19.08	-3.39%	224,686,622
2026-04-09	20.33	20.75	18.86	19.75	-2.03%	200,280,645
2026-04-08	19.19	21.27	19.05	20.16	-0.49%	267,232,539
2026-04-07	20.76	20.97	19.98	20.26	-0.64%	169,543,711
2026-04-03	20.05	21.31	20.05	20.39	+4.73%	212,553,429
2026-04-02	18.15	19.80	18.14	19.47	+8.17%	329,987,622
2026-04-01	16.68	18.00	16.68	18.00	+10.02%	196,844,026
2026-03-31	17.32	17.37	15.92	16.36	-3.93%	151,989,625
2026-03-30	17.02	17.30	16.60	17.03	-0.41%	123,229,068
2026-03-27	16.72	17.69	16.30	17.10	+2.46%	153,691,404
2026-03-26	17.20	17.39	16.61	16.69	-4.14%	156,472,775
2026-03-25	18.41	18.53	17.07	17.41	-3.81%	224,006,621
2026-03-24	17.45	18.45	17.01	18.10	+6.47%	245,978,803
2026-03-23	17.20	17.84	16.70	17.00	+1.31%	188,887,185
2026-03-20	17.64	17.78	16.59	16.78	-4.98%	187,448,692
2026-03-19	18.00	18.30	16.97	17.66	-2.00%	230,454,861
2026-03-18	16.38	18.14	16.07	18.02	+9.28%	254,881,525
2026-03-17	16.80	17.07	16.42	16.49	-1.55%	144,440,913
2026-03-16	15.58	16.94	15.45	16.75	+7.51%	226,116,131
2026-03-13	15.87	16.26	15.35	15.58	-2.44%	159,629,831
2026-03-12	16.30	16.45	15.57	15.97	-2.02%	188,926,841
2026-03-11	16.35	16.50	15.95	16.30	-1.03%	220,060,438
2026-03-10	15.50	17.29	15.50	16.47	+4.77%	325,402,109
2026-03-09	17.64	17.64	15.47	15.72	-8.18%	289,930,585
2026-03-06	17.00	17.85	16.65	17.12	-1.95%	246,877,747
2026-03-05	17.34	18.40	16.50	17.46	-1.41%	300,505,771
2026-03-04	18.80	18.80	17.69	17.71	-9.87%	346,669,938
2026-03-03	18.90	19.65	17.92	19.65	+10.02%	379,546,392
2026-03-02	17.50	17.86	15.92	17.86	+9.98%	415,211,865
2026-02-27	15.99	16.41	15.65	16.24	+4.10%	219,378,273
2026-02-26	14.64	15.79	14.63	15.60	+5.76%	269,108,282
2026-02-25	13.99	14.75	13.80	14.75	+9.99%	210,754,342
2026-02-24	13.41	13.41	13.12	13.41	+10.01%	154,832,220
2026-02-13	13.19	13.21	12.12	12.19	-7.79%	185,787,335
2026-02-12	12.44	13.22	12.44	13.22	+9.98%	102,161,394
2026-02-11	12.32	12.44	12.00	12.02	-2.44%	77,633,736
2026-02-10	11.99	12.38	11.60	12.32	+2.50%	96,161,150
2026-02-09	11.65	12.18	11.60	12.02	+5.81%	105,257,295
2026-02-06	11.50	11.55	11.23	11.36	-2.49%	81,522,024
2026-02-05	12.00	12.24	11.42	11.65	-2.92%	125,241,050
2026-02-04	11.70	12.15	11.49	12.00	+4.17%	154,345,547
2026-02-03	11.07	11.55	10.84	11.52	+6.77%	130,141,966
2026-02-02	11.30	11.60	10.73	10.79	-5.02%	127,926,683
2026-01-30	11.08	11.50	11.03	11.36	+2.99%	131,873,216
2026-01-29	11.40	11.52	10.95	11.03	-1.25%	114,454,635
2026-01-28	11.42	11.44	10.94	11.17	-0.62%	106,450,765
2026-01-27	11.22	11.64	11.10	11.24	-1.23%	120,937,805
2026-01-26	11.05	11.45	11.05	11.38	+5.27%	141,182,052
2026-01-23	10.98	11.10	10.69	10.81	-2.26%	94,524,914
2026-01-22	11.05	11.45	11.00	11.06	+0.09%	70,694,298
2026-01-21	11.17	11.28	10.92	11.05	-1.78%	82,997,367
2026-01-20	11.45	11.56	11.05	11.25	-1.75%	88,545,732
2026-01-19	11.28	11.72	11.28	11.45	+2.05%	91,554,099
2026-01-16	11.16	11.62	11.07	11.22	-1.49%	105,790,346
2026-01-15	11.14	11.72	11.12	11.39	+1.24%	93,510,062
2026-01-14	11.35	11.66	10.90	11.25	+0.36%	115,167,142
2026-01-13	10.72	11.35	10.64	11.21	+4.77%	148,553,287
2026-01-12	10.08	10.81	9.86	10.70	+8.85%	193,414,145
2026-01-09	9.86	10.08	9.67	9.83	+2.40%	142,704,807
2026-01-08	9.48	9.80	9.39	9.60	+6.55%	160,255,751
2026-01-07	9.25	9.48	8.97	9.01	-1.42%	70,557,376
2026-01-06	8.91	9.20	8.89	9.14	+1.90%	82,522,576
2026-01-05	8.98	9.17	8.85	8.97	-0.11%	85,724,452
2025-12-31	8.96	9.12	8.90	8.98	+0.00%	56,796,719
2025-12-30	9.04	9.09	8.93	8.98	-1.54%	48,872,474
2025-12-29	8.92	9.15	8.66	9.12	+2.36%	91,156,232
2025-12-26	8.95	9.06	8.78	8.91	+0.00%	53,298,205
2025-12-25	8.75	9.03	8.68	8.91	+1.95%	61,291,460
2025-12-24	8.73	8.83	8.57	8.74	-2.02%	83,341,143
2025-12-23	8.68	9.02	8.67	8.92	-0.11%	70,198,097
2025-12-22	8.53	9.03	8.51	8.93	+4.94%	108,020,175
2025-12-19	8.59	8.65	8.43	8.51	-4.17%	76,221,392
2025-12-18	8.74	8.98	8.73	8.88	+1.37%	60,248,225
2025-12-17	8.40	8.82	8.36	8.76	+4.78%	85,162,575
2025-12-16	8.60	8.62	8.30	8.36	-3.02%	54,945,908
2025-12-15	8.32	8.84	8.29	8.62	+2.86%	97,631,161
2025-12-12	8.26	8.49	8.25	8.38	+2.20%	78,036,381
2025-12-11	8.33	8.39	8.19	8.20	-0.24%	42,891,324
2025-12-10	8.10	8.24	7.94	8.22	-0.12%	56,827,715
2025-12-09	8.37	8.45	8.16	8.23	-1.32%	65,845,393
2025-12-08	8.32	8.37	8.20	8.34	+0.24%	77,226,617
2025-12-05	8.70	8.80	8.23	8.32	-5.88%	162,597,540
2025-12-04	8.93	9.19	8.81	8.84	+0.91%	97,845,572
2025-12-03	8.70	8.93	8.61	8.76	+0.69%	114,663,626
2025-12-02	9.47	9.66	8.69	8.70	-9.94%	241,211,526
2025-12-01	8.96	9.69	8.94	9.66	+9.65%	227,792,878
2025-11-28	8.76	8.95	8.65	8.81	+1.85%	69,870,729
2025-11-27	8.61	8.77	8.58	8.65	+0.00%	55,082,530
2025-11-26	8.68	8.79	8.50	8.65	-2.26%	93,637,964
2025-11-25	8.81	9.01	8.67	8.85	-1.99%	100,950,514
2025-11-24	9.03	9.29	8.88	9.03	+2.96%	139,142,178
2025-11-21	9.00	9.27	8.76	8.77	-2.23%	89,276,068
2025-11-20	9.14	9.26	8.93	8.97	-3.34%	74,018,343
2025-11-19	9.03	9.38	8.99	9.28	+4.86%	112,354,298
2025-11-18	9.18	9.25	8.78	8.85	-3.80%	81,145,000
2025-11-17	9.31	9.43	9.04	9.20	+0.44%	86,853,813
2025-11-14	9.30	9.55	9.11	9.16	+0.88%	112,735,542
2025-11-13	8.95	9.23	8.85	9.08	+6.07%	119,002,906
2025-11-12	8.52	8.69	8.37	8.56	+0.59%	71,502,426
2025-11-11	8.56	8.69	8.48	8.51	-0.12%	45,295,175
2025-11-10	8.52	8.67	8.46	8.52	-1.73%	62,218,257
2025-11-07	8.54	8.82	8.53	8.67	+1.88%	72,387,549
2025-11-06	8.34	8.58	8.33	8.51	+1.43%	61,318,094
2025-11-05	8.26	8.57	8.14	8.39	+0.60%	98,718,610
2025-11-04	9.12	9.17	8.32	8.34	-9.54%	198,496,603
2025-11-03	9.24	9.46	9.03	9.22	-0.43%	120,109,086
2025-10-31	9.30	9.45	9.05	9.26	-1.91%	196,597,996
2025-10-30	8.98	9.44	8.98	9.44	+10.02%	117,201,935
2025-10-29	8.40	8.59	8.30	8.58	+3.87%	71,307,828
2025-10-28	8.36	8.42	8.21	8.26	-0.48%	61,934,352
2025-10-27	8.33	8.46	8.24	8.30	+0.48%	67,125,269
2025-10-24	8.68	8.82	8.20	8.26	-2.82%	83,479,669
2025-10-23	8.58	8.64	8.31	8.50	-0.12%	68,546,456
2025-10-22	8.60	8.70	8.46	8.51	-2.63%	69,862,427
2025-10-21	8.80	8.84	8.60	8.74	-0.57%	49,807,226
2025-10-20	8.70	8.89	8.61	8.79	+1.15%	62,693,505
2025-10-17	8.92	8.97	8.66	8.69	-1.92%	53,909,668
2025-10-16	8.91	8.99	8.75	8.86	+1.26%	71,432,635
2025-10-15	9.00	9.04	8.49	8.75	-3.42%	100,521,947
2025-10-14	9.28	9.38	8.99	9.06	-0.44%	106,092,446
2025-10-13	8.93	9.33	8.78	9.10	+4.96%	165,670,292
2025-10-10	8.50	8.81	8.45	8.67	+4.08%	118,063,531
2025-10-09	8.45	8.53	8.06	8.33	-6.19%	176,419,463
2025-09-30	8.59	8.91	8.59	8.88	+1.60%	73,473,986
2025-09-29	8.55	8.74	8.27	8.74	+2.46%	88,836,886

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：9月（+21.55%）。最弱月份：5月（-7.70%）。基於2年每日數據（2025–2026）。

1月+19.22%
2月+19.62%
3月-1.96%
4月-6.86%
5月-7.70%
6月+8.48%
7月-1.60%
8月+8.69%
9月+21.55%
10月+11.16%
11月-4.45%
12月-7.04%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

China Merchants Energy Shipping Co Ltd（601872.SHG）最新收盤價是多少？

2026-10-16 收於 18.19，來自Closelook數據湖的每日價格紀錄。

601872.SHG 的52週最高價和最低價是多少？

過去52週最高 22.98、最低 7.94（截至 2026-10-16）。

China Merchants Energy Shipping Co Ltd 歷史上最強和最弱的月份是哪個？

歷史上，601872.SHG 最強的日曆月份是9月（平均 +21.55%），最弱的是5月（平均 -7.70%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的431根日K線計算。