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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.09 | 5.20 | 5.08 | 5.16 | +1.18% | 0.57 | 2.46% |
| 2025-09-15 | 5.19 | 5.24 | 4.94 | 5.10 | -1.16% | 0.55 | 2.40% |
| 2025-09-12 | 5.15 | 5.25 | 5.09 | 5.16 | +2.38% | 0.79 | 3.41% |
| 2025-09-11 | 5.08 | 5.10 | 4.98 | 5.04 | -0.79% | 0.55 | 2.41% |
| 2025-09-10 | 5.02 | 5.13 | 4.97 | 5.08 | +0.40% | 0.63 | 2.74% |
| 2025-09-09 | 4.90 | 5.36 | 4.86 | 5.06 | +3.48% | 1.19 | 5.18% |
| 2025-09-08 | 4.79 | 4.89 | 4.74 | 4.89 | +2.30% | 0.43 | 1.98% |
| 2025-09-05 | 4.75 | 4.80 | 4.67 | 4.78 | +0.63% | 0.30 | 1.41% |
| 2025-09-04 | 4.68 | 4.83 | 4.61 | 4.75 | +1.93% | 0.49 | 2.28% |
| 2025-09-03 | 4.76 | 4.86 | 4.61 | 4.66 | -2.10% | 0.42 | 1.94% |
| 2025-09-02 | 4.78 | 4.81 | 4.67 | 4.76 | +0.21% | 0.44 | 2.07% |
| 2025-09-01 | 4.77 | 4.86 | 4.69 | 4.75 | -0.84% | 0.37 | 1.69% |
| 2025-08-29 | 4.82 | 4.88 | 4.73 | 4.79 | -0.62% | 0.35 | 1.60% |
| 2025-08-28 | 4.85 | 4.87 | 4.63 | 4.82 | +1.05% | 0.54 | 2.52% |
| 2025-08-27 | 5.01 | 5.10 | 4.75 | 4.77 | -5.73% | 0.67 | 3.03% |
| 2025-08-26 | 4.97 | 5.07 | 4.93 | 5.06 | +1.61% | 0.35 | 1.55% |
| 2025-08-25 | 5.03 | 5.09 | 4.95 | 4.98 | -0.99% | 0.46 | 2.02% |
| 2025-08-22 | 5.12 | 5.12 | 4.96 | 5.03 | -1.18% | 0.34 | 1.52% |
| 2025-08-21 | 5.08 | 5.10 | 5.02 | 5.09 | +0.20% | 0.33 | 1.44% |
| 2025-08-20 | 4.96 | 5.10 | 4.93 | 5.08 | +1.80% | 0.34 | 1.51% |