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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.91 | 9.08 | 8.18 | 8.18 | -10.01% | 2.50 | 6.54% |
| 2026-03-20 | 9.25 | 9.65 | 8.90 | 9.09 | -2.15% | 2.08 | 4.95% |
| 2026-03-19 | 9.32 | 9.50 | 9.10 | 9.29 | -0.11% | 1.89 | 4.49% |
| 2026-03-18 | 9.23 | 9.67 | 9.10 | 9.30 | -0.64% | 3.13 | 7.40% |
| 2026-03-17 | 8.55 | 9.36 | 8.54 | 9.36 | +9.99% | 1.67 | 4.06% |
| 2026-03-16 | 8.49 | 8.62 | 8.11 | 8.51 | +0.83% | 1.24 | 3.28% |
| 2026-03-13 | 8.16 | 8.64 | 8.12 | 8.44 | +2.30% | 2.00 | 5.26% |
| 2026-03-12 | 8.32 | 8.39 | 8.13 | 8.25 | -0.36% | 0.95 | 2.56% |
| 2026-03-11 | 8.33 | 8.47 | 8.06 | 8.28 | +1.10% | 1.07 | 2.87% |
| 2026-03-10 | 8.04 | 8.20 | 7.94 | 8.19 | +2.63% | 0.89 | 2.42% |
| 2026-03-09 | 8.11 | 8.23 | 7.83 | 7.98 | -3.27% | 1.46 | 4.04% |
| 2026-03-06 | 8.26 | 8.50 | 8.13 | 8.25 | 0.00% | 1.25 | 3.35% |
| 2026-03-05 | 8.37 | 8.40 | 8.06 | 8.25 | -1.08% | 1.73 | 4.66% |
| 2026-03-04 | 8.10 | 8.78 | 8.04 | 8.34 | +2.21% | 2.18 | 5.73% |
| 2026-03-03 | 8.46 | 8.69 | 8.12 | 8.16 | -1.57% | 1.95 | 5.14% |
| 2026-03-02 | 8.20 | 8.39 | 7.70 | 8.29 | +1.59% | 2.53 | 6.93% |
| 2026-02-27 | 8.48 | 8.50 | 8.15 | 8.16 | -1.81% | 2.07 | 5.51% |
| 2026-02-26 | 8.17 | 8.65 | 8.02 | 8.31 | +2.59% | 2.63 | 6.96% |
| 2026-02-25 | 8.13 | 8.53 | 7.97 | 8.10 | +2.53% | 3.08 | 8.35% |
| 2026-02-24 | 7.49 | 8.02 | 7.01 | 7.90 | +8.37% | 4.58 | 13.22% |