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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.48 | 4.60 | 4.48 | 4.58 | +2.23% | 0.23 | 1.13% |
| 2025-06-23 | 4.35 | 4.50 | 4.35 | 4.48 | +1.59% | 0.33 | 1.65% |
| 2025-06-20 | 4.47 | 4.53 | 4.39 | 4.41 | -0.68% | 0.30 | 1.50% |
| 2025-06-19 | 4.50 | 4.51 | 4.41 | 4.44 | -1.33% | 0.26 | 1.27% |
| 2025-06-18 | 4.60 | 4.60 | 4.49 | 4.50 | -1.96% | 0.21 | 1.05% |
| 2025-06-17 | 4.67 | 4.67 | 4.54 | 4.59 | -1.29% | 0.26 | 1.26% |
| 2025-06-16 | 4.62 | 4.69 | 4.60 | 4.65 | +1.09% | 0.41 | 1.95% |
| 2025-06-13 | 4.65 | 4.70 | 4.57 | 4.60 | -1.08% | 0.39 | 1.88% |
| 2025-06-12 | 4.69 | 4.69 | 4.58 | 4.65 | -0.64% | 0.25 | 1.19% |
| 2025-06-11 | 4.66 | 4.73 | 4.65 | 4.68 | 0.00% | 0.20 | 0.92% |
| 2025-06-10 | 4.70 | 4.72 | 4.61 | 4.68 | 0.00% | 0.32 | 1.50% |
| 2025-06-09 | 4.66 | 4.70 | 4.61 | 4.68 | +0.43% | 0.28 | 1.35% |
| 2025-06-06 | 4.59 | 4.68 | 4.54 | 4.66 | +2.19% | 0.37 | 1.77% |
| 2025-06-05 | 4.62 | 4.66 | 4.49 | 4.56 | -1.30% | 0.41 | 1.99% |
| 2025-06-04 | 4.54 | 4.64 | 4.51 | 4.62 | +1.99% | 0.31 | 1.47% |
| 2025-06-03 | 4.45 | 4.58 | 4.44 | 4.53 | +0.44% | 0.25 | 1.20% |
| 2025-05-30 | 4.52 | 4.58 | 4.43 | 4.51 | 0.00% | 0.30 | 1.50% |
| 2025-05-29 | 4.37 | 4.57 | 4.34 | 4.51 | +3.20% | 0.42 | 2.07% |
| 2025-05-28 | 4.38 | 4.43 | 4.32 | 4.37 | -0.23% | 0.23 | 1.15% |
| 2025-05-27 | 4.38 | 4.42 | 4.32 | 4.38 | 0.00% | 0.26 | 1.30% |