京能置业 sh.600791
15.78
+7.71%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.76 | 15.85 | 14.76 | 15.78 | +7.71% | 3.19 | 4.55% |
| 2026-05-21 | 14.51 | 15.06 | 14.35 | 14.65 | +2.95% | 2.47 | 3.70% |
| 2026-05-20 | 15.30 | 15.30 | 14.20 | 14.23 | -7.24% | 2.84 | 4.28% |
| 2026-05-19 | 15.11 | 15.42 | 14.72 | 15.34 | +0.72% | 2.21 | 3.24% |
| 2026-05-18 | 15.59 | 16.01 | 14.80 | 15.23 | -5.11% | 3.48 | 5.01% |
| 2026-05-15 | 15.50 | 16.66 | 15.47 | 16.05 | +1.97% | 4.33 | 5.94% |
| 2026-05-14 | 14.95 | 16.11 | 14.78 | 15.74 | +5.21% | 4.07 | 5.83% |
| 2026-05-13 | 14.76 | 15.29 | 13.90 | 14.96 | +0.40% | 3.91 | 5.98% |
| 2026-05-12 | 14.47 | 15.09 | 14.31 | 14.90 | +2.76% | 3.06 | 4.57% |
| 2026-05-11 | 14.48 | 15.45 | 14.34 | 14.50 | +1.19% | 4.05 | 5.99% |
| 2026-05-08 | 13.74 | 14.68 | 13.68 | 14.33 | +3.77% | 2.41 | 3.71% |
| 2026-05-07 | 13.37 | 13.95 | 13.01 | 13.81 | +3.83% | 2.78 | 4.57% |
| 2026-05-06 | 13.69 | 13.93 | 13.25 | 13.30 | -1.12% | 2.47 | 4.04% |
| 2026-04-30 | 13.37 | 13.96 | 13.35 | 13.45 | +0.82% | 2.66 | 4.33% |
| 2026-04-29 | 12.90 | 13.40 | 12.75 | 13.34 | +3.65% | 2.20 | 3.69% |
| 2026-04-28 | 13.17 | 13.52 | 12.58 | 12.87 | -2.43% | 2.80 | 4.79% |
| 2026-04-27 | 13.10 | 13.33 | 12.53 | 13.19 | +0.08% | 4.36 | 7.42% |
| 2026-04-24 | 12.29 | 13.52 | 12.24 | 13.18 | +7.24% | 7.28 | 12.08% |
| 2026-04-23 | 12.90 | 13.17 | 12.21 | 12.29 | -6.40% | 3.34 | 5.85% |
| 2026-04-22 | 12.74 | 13.22 | 12.50 | 13.13 | +2.82% | 2.84 | 4.87% |