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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.70 | 5.78 | 5.42 | 5.58 | +0.18% | 0.79 | 3.15% |
| 2025-11-18 | 5.93 | 5.99 | 5.48 | 5.57 | -4.13% | 1.03 | 4.03% |
| 2025-11-17 | 5.53 | 6.05 | 5.47 | 5.81 | +5.06% | 1.37 | 5.21% |
| 2025-11-14 | 5.44 | 5.58 | 5.39 | 5.53 | +1.65% | 0.41 | 1.63% |
| 2025-11-13 | 5.46 | 5.46 | 5.31 | 5.44 | +0.74% | 0.31 | 1.27% |
| 2025-11-12 | 5.43 | 5.47 | 5.36 | 5.40 | -0.18% | 0.33 | 1.34% |
| 2025-11-11 | 5.34 | 5.42 | 5.29 | 5.41 | +1.69% | 0.37 | 1.50% |
| 2025-11-10 | 5.30 | 5.36 | 5.23 | 5.32 | +0.38% | 0.37 | 1.56% |
| 2025-11-07 | 5.28 | 5.35 | 5.21 | 5.30 | +0.57% | 0.32 | 1.35% |
| 2025-11-06 | 5.35 | 5.37 | 5.18 | 5.27 | -0.38% | 0.38 | 1.60% |
| 2025-11-05 | 5.18 | 5.33 | 5.18 | 5.29 | +1.15% | 0.37 | 1.56% |
| 2025-11-04 | 5.22 | 5.28 | 5.16 | 5.23 | +0.97% | 0.43 | 1.83% |
| 2025-11-03 | 5.13 | 5.21 | 5.11 | 5.18 | +0.19% | 0.44 | 1.87% |
| 2025-10-31 | 5.05 | 5.19 | 5.02 | 5.17 | +1.97% | 0.45 | 1.93% |
| 2025-10-30 | 5.08 | 5.20 | 5.05 | 5.07 | -0.39% | 0.42 | 1.82% |
| 2025-10-29 | 5.11 | 5.18 | 5.02 | 5.09 | -0.59% | 0.34 | 1.48% |
| 2025-10-28 | 5.06 | 5.16 | 5.06 | 5.12 | +0.59% | 0.30 | 1.28% |
| 2025-10-27 | 5.10 | 5.17 | 5.00 | 5.09 | -0.20% | 0.46 | 1.98% |
| 2025-10-24 | 5.14 | 5.18 | 5.01 | 5.10 | -0.78% | 0.58 | 2.53% |
| 2025-10-23 | 5.18 | 5.19 | 5.06 | 5.14 | -0.96% | 0.61 | 2.64% |