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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.01 | 5.05 | 4.95 | 4.99 | -0.40% | 0.31 | 1.38% |
| 2025-07-21 | 4.95 | 5.06 | 4.94 | 5.01 | +2.04% | 0.32 | 1.43% |
| 2025-07-18 | 4.94 | 4.96 | 4.87 | 4.91 | -0.20% | 0.24 | 1.09% |
| 2025-07-17 | 5.00 | 5.03 | 4.88 | 4.92 | -1.40% | 0.38 | 1.71% |
| 2025-07-16 | 4.84 | 5.07 | 4.84 | 4.99 | +2.89% | 0.67 | 2.96% |
| 2025-07-15 | 4.90 | 5.05 | 4.72 | 4.85 | -1.02% | 0.77 | 3.47% |
| 2025-07-14 | 4.91 | 4.92 | 4.84 | 4.90 | 0.00% | 0.35 | 1.57% |
| 2025-07-11 | 4.93 | 4.99 | 4.88 | 4.90 | -0.61% | 0.35 | 1.58% |
| 2025-07-10 | 4.86 | 4.97 | 4.82 | 4.93 | +0.82% | 0.53 | 2.41% |
| 2025-07-09 | 4.86 | 4.89 | 4.79 | 4.89 | +1.24% | 0.28 | 1.27% |
| 2025-07-08 | 4.84 | 4.88 | 4.80 | 4.83 | -0.21% | 0.26 | 1.21% |
| 2025-07-07 | 4.74 | 4.85 | 4.72 | 4.84 | +2.33% | 0.29 | 1.32% |
| 2025-07-04 | 4.80 | 4.84 | 4.71 | 4.73 | -1.46% | 0.21 | 1.00% |
| 2025-07-03 | 4.77 | 4.82 | 4.76 | 4.80 | +0.63% | 0.21 | 0.96% |
| 2025-07-02 | 4.74 | 4.77 | 4.67 | 4.77 | +1.49% | 0.29 | 1.37% |
| 2025-07-01 | 4.75 | 4.77 | 4.66 | 4.70 | -0.63% | 0.20 | 0.94% |
| 2025-06-30 | 4.70 | 4.75 | 4.69 | 4.73 | +1.07% | 0.18 | 0.86% |
| 2025-06-27 | 4.66 | 4.73 | 4.63 | 4.68 | +0.21% | 0.21 | 0.99% |
| 2025-06-26 | 4.63 | 4.78 | 4.57 | 4.67 | +1.08% | 0.37 | 1.74% |
| 2025-06-25 | 4.61 | 4.65 | 4.55 | 4.62 | +0.87% | 0.22 | 1.04% |