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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.54 | 12.60 | 11.46 | 12.60 | +10.04% | 10.98 | 3.05% |
| 2025-07-21 | 10.98 | 11.45 | 10.95 | 11.45 | +5.14% | 8.32 | 2.47% |
| 2025-07-18 | 10.78 | 10.99 | 10.78 | 10.89 | +1.68% | 4.42 | 1.35% |
| 2025-07-17 | 10.72 | 10.76 | 10.65 | 10.71 | +0.19% | 1.59 | 0.50% |
| 2025-07-16 | 10.68 | 10.73 | 10.64 | 10.69 | 0.00% | 1.79 | 0.56% |
| 2025-07-15 | 10.92 | 10.92 | 10.66 | 10.69 | -2.46% | 3.55 | 1.11% |
| 2025-07-14 | 11.02 | 11.06 | 10.87 | 10.96 | -0.45% | 3.43 | 1.05% |
| 2025-07-11 | 11.08 | 11.17 | 10.96 | 11.01 | -0.09% | 4.37 | 1.32% |
| 2025-07-10 | 10.82 | 11.04 | 10.80 | 11.02 | +1.85% | 4.21 | 1.29% |
| 2025-07-09 | 10.82 | 10.88 | 10.75 | 10.82 | 0.00% | 2.41 | 0.75% |
| 2025-07-08 | 10.63 | 10.82 | 10.60 | 10.82 | +1.79% | 3.48 | 1.08% |
| 2025-07-07 | 10.65 | 10.69 | 10.57 | 10.63 | 0.00% | 1.74 | 0.55% |
| 2025-07-04 | 10.65 | 10.81 | 10.61 | 10.63 | 0.00% | 3.13 | 0.98% |
| 2025-07-03 | 10.65 | 10.78 | 10.54 | 10.63 | -0.19% | 3.12 | 0.98% |
| 2025-07-02 | 10.43 | 10.65 | 10.38 | 10.65 | +2.01% | 4.37 | 1.38% |
| 2025-07-01 | 10.53 | 10.56 | 10.38 | 10.44 | -1.04% | 3.00 | 0.96% |
| 2025-06-30 | 10.57 | 10.62 | 10.50 | 10.55 | -0.09% | 2.16 | 0.68% |
| 2025-06-27 | 10.42 | 10.59 | 10.41 | 10.56 | +1.64% | 3.82 | 1.21% |
| 2025-06-26 | 10.43 | 10.65 | 10.37 | 10.39 | -0.19% | 2.92 | 0.93% |
| 2025-06-25 | 10.47 | 10.49 | 10.31 | 10.41 | -0.48% | 2.44 | 0.79% |