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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.32 | 4.43 | 4.32 | 4.38 | +1.62% | 0.26 | 1.30% |
| 2025-05-23 | 4.47 | 4.47 | 4.28 | 4.31 | -3.58% | 0.36 | 1.84% |
| 2025-05-22 | 4.52 | 4.60 | 4.44 | 4.47 | -2.19% | 0.33 | 1.61% |
| 2025-05-21 | 4.59 | 4.66 | 4.53 | 4.57 | -0.65% | 0.39 | 1.87% |
| 2025-05-20 | 4.55 | 4.62 | 4.45 | 4.60 | +1.77% | 0.68 | 3.30% |
| 2025-05-19 | 4.28 | 4.60 | 4.27 | 4.52 | +6.86% | 0.92 | 4.58% |
| 2025-05-16 | 4.28 | 4.32 | 4.22 | 4.23 | -1.40% | 0.24 | 1.25% |
| 2025-05-15 | 4.28 | 4.31 | 4.20 | 4.29 | +0.70% | 0.31 | 1.62% |
| 2025-05-14 | 4.24 | 4.29 | 4.22 | 4.26 | +0.24% | 0.17 | 0.91% |
| 2025-05-13 | 4.30 | 4.34 | 4.22 | 4.25 | -1.16% | 0.23 | 1.17% |
| 2025-05-12 | 4.28 | 4.31 | 4.22 | 4.30 | +0.70% | 0.19 | 0.98% |
| 2025-05-09 | 4.29 | 4.33 | 4.22 | 4.27 | 0.00% | 0.27 | 1.37% |
| 2025-05-08 | 4.30 | 4.35 | 4.26 | 4.27 | -1.16% | 0.32 | 1.64% |
| 2025-05-07 | 4.27 | 4.42 | 4.25 | 4.32 | +2.86% | 0.42 | 2.16% |
| 2025-05-06 | 4.24 | 4.26 | 4.14 | 4.20 | +0.96% | 0.38 | 1.99% |