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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.47 | 13.03 | 12.10 | 12.77 | +2.41% | 2.38 | 4.12% |
| 2026-04-20 | 12.35 | 12.86 | 11.60 | 12.47 | +0.16% | 3.62 | 6.53% |
| 2026-04-17 | 12.08 | 12.45 | 11.85 | 12.45 | +3.06% | 2.16 | 3.90% |
| 2026-04-16 | 11.86 | 12.10 | 11.53 | 12.08 | +1.77% | 2.16 | 4.03% |
| 2026-04-15 | 11.85 | 12.03 | 11.36 | 11.87 | +0.17% | 3.21 | 6.08% |
| 2026-04-14 | 12.12 | 12.30 | 11.73 | 11.85 | -1.50% | 2.88 | 5.30% |
| 2026-04-13 | 12.53 | 12.80 | 11.85 | 12.03 | -5.20% | 4.31 | 7.81% |
| 2026-04-10 | 13.54 | 13.55 | 12.19 | 12.69 | -6.28% | 5.75 | 10.06% |
| 2026-04-09 | 12.50 | 13.81 | 12.39 | 13.54 | +7.89% | 6.25 | 10.43% |
| 2026-04-08 | 12.30 | 12.68 | 12.18 | 12.55 | +6.45% | 4.85 | 8.63% |
| 2026-04-07 | 10.90 | 11.79 | 10.78 | 11.79 | +9.98% | 4.58 | 8.71% |
| 2026-04-03 | 10.75 | 11.07 | 10.50 | 10.72 | +0.19% | 2.65 | 5.45% |
| 2026-04-02 | 10.02 | 10.78 | 9.90 | 10.70 | +6.79% | 3.15 | 6.68% |
| 2026-04-01 | 9.80 | 10.05 | 9.60 | 10.02 | +3.30% | 1.70 | 3.81% |
| 2026-03-31 | 9.84 | 10.05 | 9.60 | 9.70 | -1.42% | 1.73 | 3.90% |
| 2026-03-30 | 9.73 | 10.33 | 9.48 | 9.84 | +0.61% | 2.77 | 6.28% |
| 2026-03-27 | 9.39 | 9.92 | 8.80 | 9.78 | +6.89% | 3.15 | 7.26% |
| 2026-03-26 | 8.92 | 9.70 | 8.91 | 9.15 | +2.69% | 2.50 | 5.95% |
| 2026-03-25 | 8.80 | 8.95 | 8.67 | 8.91 | +4.21% | 1.46 | 3.66% |
| 2026-03-24 | 8.25 | 8.73 | 7.93 | 8.55 | +4.52% | 1.86 | 4.92% |