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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.03 | 5.24 | 4.99 | 5.19 | +3.59% | 0.82 | 3.52% |
| 2025-10-21 | 4.87 | 5.02 | 4.80 | 5.01 | +3.73% | 0.56 | 2.48% |
| 2025-10-20 | 4.70 | 4.85 | 4.70 | 4.83 | +2.77% | 0.28 | 1.27% |
| 2025-10-17 | 4.76 | 4.85 | 4.69 | 4.70 | -1.67% | 0.33 | 1.52% |
| 2025-10-16 | 4.79 | 4.85 | 4.75 | 4.78 | -0.21% | 0.28 | 1.27% |
| 2025-10-15 | 4.87 | 4.92 | 4.77 | 4.79 | -1.24% | 0.30 | 1.39% |
| 2025-10-14 | 4.81 | 4.99 | 4.81 | 4.85 | +1.04% | 0.36 | 1.62% |
| 2025-10-13 | 4.65 | 4.87 | 4.58 | 4.80 | -1.44% | 0.38 | 1.75% |
| 2025-10-10 | 4.75 | 4.93 | 4.72 | 4.87 | +2.31% | 0.47 | 2.13% |
| 2025-10-09 | 4.80 | 4.83 | 4.68 | 4.76 | -1.24% | 0.34 | 1.57% |
| 2025-09-30 | 4.85 | 4.89 | 4.78 | 4.82 | 0.00% | 0.22 | 0.99% |
| 2025-09-29 | 4.79 | 4.86 | 4.65 | 4.82 | +1.05% | 0.29 | 1.35% |
| 2025-09-26 | 4.78 | 4.89 | 4.74 | 4.77 | -0.42% | 0.37 | 1.72% |
| 2025-09-25 | 4.87 | 4.88 | 4.76 | 4.79 | -0.83% | 0.34 | 1.56% |
| 2025-09-24 | 4.67 | 4.88 | 4.61 | 4.83 | +3.21% | 0.47 | 2.15% |
| 2025-09-23 | 4.83 | 4.86 | 4.54 | 4.68 | -3.90% | 0.57 | 2.70% |
| 2025-09-22 | 4.88 | 4.92 | 4.77 | 4.87 | -0.20% | 0.36 | 1.63% |
| 2025-09-19 | 4.97 | 4.99 | 4.71 | 4.88 | -1.01% | 0.58 | 2.67% |
| 2025-09-18 | 5.20 | 5.20 | 4.91 | 4.93 | -4.46% | 0.49 | 2.16% |
| 2025-09-17 | 5.18 | 5.20 | 5.06 | 5.16 | 0.00% | 0.49 | 2.12% |