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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.69 | 13.74 | 13.37 | 13.47 | -1.68% | 4.16 | 1.03% |
| 2025-08-18 | 13.99 | 14.06 | 13.61 | 13.70 | -1.37% | 5.64 | 1.38% |
| 2025-08-15 | 13.58 | 13.99 | 13.52 | 13.89 | +2.06% | 4.16 | 1.00% |
| 2025-08-14 | 13.88 | 13.98 | 13.58 | 13.61 | -2.44% | 5.69 | 1.38% |
| 2025-08-13 | 14.35 | 14.43 | 13.82 | 13.95 | -4.45% | 9.42 | 2.24% |
| 2025-08-12 | 14.40 | 14.82 | 14.24 | 14.60 | +3.33% | 9.27 | 2.14% |
| 2025-08-11 | 14.26 | 14.53 | 14.06 | 14.13 | -0.49% | 4.73 | 1.11% |
| 2025-08-08 | 14.20 | 14.42 | 14.00 | 14.20 | -0.42% | 4.97 | 1.17% |
| 2025-08-07 | 14.16 | 14.52 | 13.97 | 14.26 | -0.21% | 6.31 | 1.48% |
| 2025-08-06 | 14.21 | 14.67 | 14.04 | 14.29 | +0.28% | 9.95 | 2.32% |
| 2025-08-05 | 13.55 | 14.38 | 13.51 | 14.25 | +3.71% | 8.03 | 1.94% |
| 2025-08-04 | 13.25 | 13.76 | 13.25 | 13.74 | +0.73% | 6.33 | 1.56% |
| 2025-08-01 | 13.71 | 14.00 | 13.61 | 13.64 | -0.58% | 6.81 | 1.65% |
| 2025-07-31 | 13.97 | 14.12 | 13.43 | 13.72 | -4.85% | 12.88 | 3.13% |
| 2025-07-30 | 14.99 | 15.14 | 14.20 | 14.42 | -1.90% | 17.62 | 4.01% |
| 2025-07-29 | 13.94 | 14.76 | 13.76 | 14.70 | +5.38% | 16.66 | 3.90% |
| 2025-07-28 | 13.58 | 14.29 | 13.58 | 13.95 | -2.38% | 17.91 | 4.29% |
| 2025-07-25 | 14.19 | 15.16 | 14.08 | 14.29 | +0.78% | 22.09 | 5.09% |
| 2025-07-24 | 13.12 | 14.35 | 12.82 | 14.18 | +7.34% | 24.92 | 6.11% |
| 2025-07-23 | 13.50 | 13.86 | 12.95 | 13.21 | +4.84% | 29.39 | 7.37% |