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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.99 | 14.21 | 13.84 | 13.85 | -2.60% | 4.27 | 1.02% |
| 2026-02-12 | 14.16 | 14.29 | 13.92 | 14.22 | +0.49% | 5.99 | 1.42% |
| 2026-02-11 | 13.55 | 14.32 | 13.37 | 14.15 | +3.51% | 8.70 | 2.08% |
| 2026-02-10 | 13.26 | 13.90 | 13.02 | 13.67 | +3.09% | 7.62 | 1.88% |
| 2026-02-09 | 13.30 | 13.47 | 13.18 | 13.26 | -0.82% | 4.57 | 1.15% |
| 2026-02-06 | 13.20 | 13.51 | 13.10 | 13.37 | -0.15% | 4.67 | 1.17% |
| 2026-02-05 | 13.75 | 13.94 | 13.25 | 13.39 | -4.15% | 8.85 | 2.20% |
| 2026-02-04 | 12.87 | 13.97 | 12.83 | 13.97 | +10.00% | 13.00 | 3.17% |
| 2026-02-03 | 12.66 | 12.88 | 12.42 | 12.70 | +1.03% | 3.91 | 1.03% |
| 2026-02-02 | 13.39 | 13.48 | 12.56 | 12.57 | -7.78% | 7.05 | 1.82% |
| 2026-01-30 | 13.95 | 14.48 | 13.46 | 13.63 | -2.15% | 9.04 | 2.18% |
| 2026-01-29 | 13.89 | 14.22 | 13.72 | 13.93 | -0.43% | 10.41 | 2.49% |
| 2026-01-28 | 12.83 | 14.10 | 12.82 | 13.99 | +8.70% | 13.45 | 3.31% |
| 2026-01-27 | 13.18 | 13.18 | 12.76 | 12.87 | -2.50% | 4.37 | 1.13% |
| 2026-01-26 | 12.80 | 13.33 | 12.68 | 13.20 | +1.93% | 6.11 | 1.56% |
| 2026-01-23 | 13.01 | 13.02 | 12.80 | 12.95 | -0.61% | 3.08 | 0.80% |
| 2026-01-22 | 12.84 | 13.15 | 12.80 | 13.03 | +1.32% | 4.15 | 1.07% |
| 2026-01-21 | 12.80 | 13.05 | 12.56 | 12.86 | -0.16% | 3.87 | 1.01% |
| 2026-01-20 | 12.58 | 12.92 | 12.54 | 12.88 | +1.82% | 4.45 | 1.17% |
| 2026-01-19 | 12.45 | 12.67 | 12.38 | 12.65 | +1.69% | 3.29 | 0.88% |