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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.11 | 5.11 | 4.84 | 4.94 | -2.95% | 0.64 | 2.88% |
| 2026-01-15 | 4.90 | 5.13 | 4.87 | 5.09 | +4.09% | 0.86 | 3.78% |
| 2026-01-14 | 4.84 | 4.97 | 4.80 | 4.89 | +1.03% | 0.57 | 2.59% |
| 2026-01-13 | 4.86 | 4.93 | 4.77 | 4.84 | +0.21% | 0.41 | 1.85% |
| 2026-01-12 | 4.79 | 5.00 | 4.78 | 4.83 | +1.68% | 0.64 | 2.92% |
| 2026-01-09 | 4.73 | 4.76 | 4.66 | 4.75 | +0.64% | 0.42 | 1.96% |
| 2026-01-08 | 4.55 | 4.75 | 4.53 | 4.72 | +2.83% | 0.51 | 2.40% |
| 2026-01-07 | 4.64 | 4.69 | 4.58 | 4.59 | -1.08% | 0.44 | 2.10% |
| 2026-01-06 | 4.60 | 4.78 | 4.58 | 4.64 | +0.65% | 0.70 | 3.29% |
| 2026-01-05 | 4.67 | 4.75 | 4.56 | 4.61 | -1.50% | 0.61 | 2.92% |
| 2025-12-31 | 4.73 | 4.73 | 4.55 | 4.68 | -0.21% | 0.41 | 1.95% |
| 2025-12-30 | 4.71 | 4.77 | 4.68 | 4.69 | -0.85% | 0.37 | 1.71% |
| 2025-12-29 | 4.76 | 4.80 | 4.69 | 4.73 | -0.63% | 0.44 | 2.04% |
| 2025-12-26 | 4.85 | 4.88 | 4.74 | 4.76 | -1.65% | 0.50 | 2.28% |
| 2025-12-25 | 4.97 | 4.99 | 4.75 | 4.84 | +1.47% | 0.54 | 2.46% |
| 2025-12-24 | 4.79 | 4.84 | 4.77 | 4.77 | -0.42% | 0.29 | 1.34% |
| 2025-12-23 | 4.87 | 4.90 | 4.76 | 4.79 | -1.84% | 0.28 | 1.30% |
| 2025-12-22 | 4.93 | 4.98 | 4.86 | 4.88 | -1.01% | 0.38 | 1.70% |
| 2025-12-19 | 4.77 | 4.94 | 4.72 | 4.93 | +3.35% | 0.36 | 1.62% |
| 2025-12-18 | 4.72 | 4.82 | 4.70 | 4.77 | +1.06% | 0.30 | 1.40% |