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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.66 | 7.29 | 6.61 | 7.29 | +9.95% | 1.53 | 4.75% |
| 2026-02-12 | 6.60 | 6.82 | 6.50 | 6.63 | +0.30% | 0.79 | 2.63% |
| 2026-02-11 | 6.53 | 6.77 | 6.53 | 6.61 | +0.76% | 0.75 | 2.50% |
| 2026-02-10 | 6.66 | 6.77 | 6.39 | 6.56 | -1.80% | 1.18 | 3.95% |
| 2026-02-09 | 6.49 | 6.83 | 6.41 | 6.68 | +4.87% | 1.10 | 3.66% |
| 2026-02-06 | 6.34 | 6.50 | 6.20 | 6.37 | -0.62% | 0.85 | 2.95% |
| 2026-02-05 | 6.40 | 6.66 | 6.30 | 6.41 | -1.54% | 1.45 | 4.92% |
| 2026-02-04 | 6.07 | 6.54 | 5.96 | 6.51 | +7.60% | 1.49 | 5.29% |
| 2026-02-03 | 6.23 | 6.29 | 6.01 | 6.05 | -0.49% | 1.38 | 4.99% |
| 2026-02-02 | 6.09 | 6.69 | 6.06 | 6.08 | -0.49% | 1.48 | 5.16% |
| 2026-01-30 | 6.23 | 6.40 | 5.92 | 6.11 | -1.77% | 1.22 | 4.41% |
| 2026-01-29 | 6.44 | 6.48 | 6.07 | 6.22 | -4.45% | 1.43 | 5.02% |
| 2026-01-28 | 6.30 | 6.73 | 6.30 | 6.51 | +4.33% | 1.84 | 6.28% |
| 2026-01-27 | 5.88 | 6.47 | 5.80 | 6.24 | +4.52% | 2.79 | 9.86% |
| 2026-01-26 | 5.49 | 5.97 | 5.44 | 5.97 | +9.94% | 1.62 | 6.09% |
| 2026-01-23 | 5.52 | 5.53 | 5.33 | 5.43 | -0.37% | 0.61 | 2.50% |
| 2026-01-22 | 5.35 | 5.47 | 5.31 | 5.45 | +1.30% | 0.75 | 3.06% |
| 2026-01-21 | 5.07 | 5.52 | 5.04 | 5.38 | +6.11% | 1.13 | 4.69% |
| 2026-01-20 | 5.09 | 5.09 | 4.94 | 5.07 | +0.60% | 0.56 | 2.46% |
| 2026-01-19 | 4.75 | 5.05 | 4.75 | 5.04 | +2.02% | 0.76 | 3.40% |