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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.70 | 4.75 | 4.61 | 4.72 | 0.00% | 0.37 | 1.74% |
| 2025-12-16 | 4.81 | 4.82 | 4.70 | 4.72 | -1.26% | 0.29 | 1.34% |
| 2025-12-15 | 4.73 | 4.84 | 4.67 | 4.78 | +1.06% | 0.31 | 1.43% |
| 2025-12-12 | 4.92 | 4.95 | 4.71 | 4.73 | -2.87% | 0.47 | 2.15% |
| 2025-12-11 | 5.07 | 5.07 | 4.86 | 4.87 | -3.94% | 0.46 | 2.06% |
| 2025-12-10 | 5.05 | 5.16 | 5.01 | 5.07 | -0.20% | 0.41 | 1.77% |
| 2025-12-09 | 5.20 | 5.20 | 5.02 | 5.08 | -1.93% | 0.35 | 1.52% |
| 2025-12-08 | 5.16 | 5.25 | 5.14 | 5.18 | +0.97% | 0.29 | 1.24% |
| 2025-12-05 | 5.09 | 5.15 | 5.01 | 5.13 | +0.79% | 0.36 | 1.56% |
| 2025-12-04 | 5.26 | 5.27 | 5.08 | 5.09 | -3.23% | 0.36 | 1.54% |
| 2025-12-03 | 5.30 | 5.31 | 5.15 | 5.26 | -0.19% | 0.39 | 1.63% |
| 2025-12-02 | 5.22 | 5.30 | 5.14 | 5.27 | +0.96% | 0.34 | 1.43% |
| 2025-12-01 | 5.34 | 5.45 | 5.20 | 5.22 | -2.79% | 0.36 | 1.49% |
| 2025-11-28 | 5.22 | 5.38 | 5.12 | 5.37 | +2.48% | 0.43 | 1.79% |
| 2025-11-27 | 5.17 | 5.29 | 5.13 | 5.24 | +0.77% | 0.30 | 1.27% |
| 2025-11-26 | 5.32 | 5.36 | 5.18 | 5.20 | -1.70% | 0.47 | 2.00% |
| 2025-11-25 | 5.33 | 5.39 | 5.24 | 5.29 | -0.75% | 0.54 | 2.25% |
| 2025-11-24 | 5.29 | 5.51 | 5.28 | 5.33 | +3.09% | 0.76 | 3.12% |
| 2025-11-21 | 5.43 | 5.52 | 5.15 | 5.17 | -4.79% | 0.62 | 2.58% |
| 2025-11-20 | 5.63 | 5.65 | 5.33 | 5.43 | -2.69% | 0.76 | 3.09% |