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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.32 | 13.93 | 13.31 | 13.88 | +3.97% | 5.17 | 1.26% |
| 2026-04-20 | 13.31 | 13.50 | 13.03 | 13.35 | -0.07% | 3.90 | 0.99% |
| 2026-04-17 | 13.57 | 13.69 | 13.29 | 13.36 | -1.40% | 2.44 | 0.61% |
| 2026-04-16 | 13.30 | 13.59 | 13.30 | 13.55 | +1.35% | 2.86 | 0.71% |
| 2026-04-15 | 13.18 | 13.47 | 12.94 | 13.37 | +1.13% | 3.76 | 0.95% |
| 2026-04-14 | 13.44 | 13.56 | 12.97 | 13.22 | -2.51% | 3.68 | 0.94% |
| 2026-04-13 | 13.49 | 13.69 | 13.41 | 13.56 | +1.50% | 2.41 | 0.59% |
| 2026-04-10 | 13.00 | 13.74 | 12.95 | 13.36 | +2.38% | 4.07 | 1.01% |
| 2026-04-09 | 13.18 | 13.29 | 13.03 | 13.05 | -0.91% | 2.99 | 0.76% |
| 2026-04-08 | 13.15 | 13.24 | 12.81 | 13.17 | -1.72% | 5.34 | 1.37% |
| 2026-04-07 | 13.05 | 13.50 | 12.87 | 13.40 | +2.68% | 3.05 | 0.77% |
| 2026-04-03 | 13.61 | 13.65 | 12.94 | 13.05 | -4.67% | 3.17 | 0.81% |
| 2026-04-02 | 13.39 | 13.80 | 13.37 | 13.69 | +2.01% | 3.00 | 0.73% |
| 2026-04-01 | 13.50 | 13.70 | 13.14 | 13.42 | -0.96% | 4.02 | 1.00% |
| 2026-03-31 | 14.57 | 14.95 | 13.52 | 13.55 | -6.74% | 7.32 | 1.74% |
| 2026-03-30 | 14.25 | 14.77 | 14.13 | 14.53 | +2.69% | 6.00 | 1.38% |
| 2026-03-27 | 14.08 | 14.38 | 13.93 | 14.15 | -0.77% | 4.13 | 0.97% |
| 2026-03-26 | 13.89 | 14.34 | 13.81 | 14.26 | +2.22% | 6.10 | 1.44% |
| 2026-03-25 | 14.40 | 14.40 | 13.80 | 13.95 | -4.78% | 7.45 | 1.79% |
| 2026-03-24 | 14.75 | 15.09 | 14.42 | 14.65 | -1.81% | 6.93 | 1.58% |