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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.81 | 5.07 | 4.79 | 4.99 | +3.96% | 0.67 | 2.96% |
| 2025-08-18 | 4.92 | 4.94 | 4.78 | 4.80 | -1.44% | 0.53 | 2.43% |
| 2025-08-15 | 4.89 | 5.03 | 4.85 | 4.87 | -0.41% | 0.51 | 2.30% |
| 2025-08-14 | 5.05 | 5.09 | 4.87 | 4.89 | -3.17% | 0.37 | 1.65% |
| 2025-08-13 | 5.15 | 5.17 | 5.04 | 5.05 | -1.37% | 0.33 | 1.42% |
| 2025-08-12 | 5.15 | 5.25 | 5.09 | 5.12 | 0.00% | 0.31 | 1.35% |
| 2025-08-11 | 5.26 | 5.26 | 5.08 | 5.12 | 0.00% | 0.40 | 1.70% |
| 2025-08-08 | 5.11 | 5.14 | 5.03 | 5.12 | +0.39% | 0.21 | 0.92% |
| 2025-08-07 | 5.11 | 5.15 | 5.06 | 5.10 | -0.20% | 0.26 | 1.11% |
| 2025-08-06 | 5.17 | 5.18 | 5.09 | 5.11 | -1.16% | 0.18 | 0.80% |
| 2025-08-05 | 5.07 | 5.18 | 5.03 | 5.17 | +2.17% | 0.32 | 1.38% |
| 2025-08-04 | 5.00 | 5.06 | 4.94 | 5.06 | +1.20% | 0.24 | 1.03% |
| 2025-08-01 | 4.94 | 5.01 | 4.92 | 5.00 | +1.42% | 0.33 | 1.47% |
| 2025-07-31 | 5.05 | 5.08 | 4.91 | 4.93 | -2.76% | 0.42 | 1.89% |
| 2025-07-30 | 5.11 | 5.15 | 5.01 | 5.07 | -0.78% | 0.45 | 1.97% |
| 2025-07-29 | 5.12 | 5.24 | 5.01 | 5.11 | +0.59% | 0.46 | 2.01% |
| 2025-07-28 | 5.08 | 5.10 | 5.01 | 5.08 | 0.00% | 0.24 | 1.06% |
| 2025-07-25 | 5.07 | 5.08 | 5.02 | 5.08 | +0.20% | 0.21 | 0.94% |
| 2025-07-24 | 5.00 | 5.09 | 4.99 | 5.07 | +1.60% | 0.31 | 1.37% |
| 2025-07-23 | 5.00 | 5.08 | 4.93 | 4.99 | 0.00% | 0.30 | 1.34% |