潞安环能 sh.601699
14.12
-1.60%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.36 | 14.58 | 13.99 | 14.12 | -1.60% | 3.82 | 0.90% |
| 2026-05-21 | 14.86 | 14.98 | 14.33 | 14.35 | -3.88% | 4.69 | 1.07% |
| 2026-05-20 | 15.18 | 15.38 | 14.81 | 14.93 | -1.78% | 3.09 | 0.69% |
| 2026-05-19 | 15.26 | 15.45 | 15.07 | 15.20 | -1.43% | 3.28 | 0.72% |
| 2026-05-18 | 15.15 | 15.64 | 14.98 | 15.42 | +1.78% | 4.94 | 1.08% |
| 2026-05-15 | 14.93 | 15.65 | 14.70 | 15.15 | +2.30% | 6.91 | 1.52% |
| 2026-05-14 | 15.02 | 15.22 | 14.81 | 14.81 | -1.59% | 2.93 | 0.65% |
| 2026-05-13 | 15.22 | 15.40 | 14.94 | 15.05 | -1.31% | 3.96 | 0.88% |
| 2026-05-12 | 15.55 | 15.83 | 15.00 | 15.25 | -2.12% | 4.77 | 1.04% |
| 2026-05-11 | 15.43 | 15.94 | 15.37 | 15.58 | +1.50% | 6.04 | 1.29% |
| 2026-05-08 | 15.70 | 15.84 | 15.22 | 15.35 | -2.35% | 4.56 | 0.99% |
| 2026-05-07 | 16.18 | 16.20 | 15.58 | 15.72 | -3.97% | 6.61 | 1.40% |
| 2026-05-06 | 16.08 | 16.45 | 15.71 | 16.37 | +1.30% | 7.74 | 1.61% |
| 2026-04-30 | 16.15 | 16.44 | 15.89 | 16.16 | -0.25% | 6.87 | 1.42% |
| 2026-04-29 | 15.69 | 16.46 | 15.67 | 16.20 | +2.34% | 8.34 | 1.72% |
| 2026-04-28 | 15.01 | 15.90 | 14.91 | 15.83 | +5.89% | 8.22 | 1.76% |
| 2026-04-27 | 14.62 | 15.10 | 14.41 | 14.95 | +3.46% | 5.21 | 1.17% |
| 2026-04-24 | 14.35 | 14.62 | 14.25 | 14.45 | +0.49% | 3.41 | 0.79% |
| 2026-04-23 | 13.75 | 14.55 | 13.73 | 14.38 | +4.28% | 5.24 | 1.23% |
| 2026-04-22 | 13.81 | 14.10 | 13.70 | 13.79 | -0.65% | 2.29 | 0.55% |