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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.43 | 10.49 | 10.36 | 10.46 | -0.55% | 2.32 | 0.71% |
| 2025-06-23 | 10.36 | 10.55 | 10.30 | 10.52 | +1.77% | 2.81 | 0.86% |
| 2025-06-20 | 10.34 | 10.43 | 10.31 | 10.33 | 0.00% | 1.22 | 0.38% |
| 2025-06-19 | 10.51 | 10.52 | 10.32 | 10.33 | -2.19% | 2.23 | 0.69% |
| 2025-06-18 | 10.60 | 10.66 | 10.39 | 10.57 | -0.27% | 2.88 | 0.88% |
| 2025-06-17 | 10.41 | 10.64 | 10.35 | 10.59 | +1.76% | 3.82 | 1.17% |
| 2025-06-16 | 10.44 | 10.48 | 10.36 | 10.41 | -0.55% | 2.02 | 0.63% |
| 2025-06-13 | 10.39 | 10.49 | 10.37 | 10.47 | +0.93% | 3.07 | 0.94% |
| 2025-06-12 | 10.44 | 10.46 | 10.35 | 10.37 | -0.55% | 1.18 | 0.37% |
| 2025-06-11 | 10.36 | 10.49 | 10.34 | 10.43 | +0.65% | 2.08 | 0.64% |
| 2025-06-10 | 10.45 | 10.51 | 10.34 | 10.36 | -1.01% | 1.75 | 0.54% |
| 2025-06-09 | 10.43 | 10.52 | 10.35 | 10.47 | +0.37% | 1.67 | 0.51% |
| 2025-06-06 | 10.40 | 10.52 | 10.37 | 10.43 | +0.65% | 2.00 | 0.61% |
| 2025-06-05 | 10.40 | 10.48 | 10.32 | 10.36 | -1.28% | 1.74 | 0.54% |
| 2025-06-04 | 10.33 | 10.51 | 10.28 | 10.50 | +2.06% | 2.35 | 0.73% |
| 2025-06-03 | 10.35 | 10.35 | 10.26 | 10.29 | -0.47% | 1.30 | 0.41% |
| 2025-05-30 | 10.42 | 10.43 | 10.33 | 10.33 | -0.92% | 1.53 | 0.47% |
| 2025-05-29 | 10.36 | 10.44 | 10.35 | 10.43 | +0.46% | 0.80 | 0.25% |
| 2025-05-28 | 10.44 | 10.45 | 10.35 | 10.38 | -0.09% | 1.07 | 0.33% |
| 2025-05-27 | 10.53 | 10.55 | 10.33 | 10.39 | -1.55% | 1.99 | 0.62% |