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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.60 | 12.66 | 12.36 | 12.44 | -0.80% | 2.77 | 0.74% |
| 2026-01-15 | 12.64 | 12.75 | 12.42 | 12.54 | -0.79% | 2.75 | 0.73% |
| 2026-01-14 | 12.93 | 12.96 | 12.57 | 12.64 | -2.09% | 5.06 | 1.33% |
| 2026-01-13 | 12.99 | 13.09 | 12.84 | 12.91 | -1.15% | 3.81 | 0.98% |
| 2026-01-12 | 13.01 | 13.27 | 12.89 | 13.06 | -0.08% | 5.06 | 1.30% |
| 2026-01-09 | 12.91 | 13.25 | 12.82 | 13.07 | -1.21% | 5.24 | 1.33% |
| 2026-01-08 | 13.29 | 13.53 | 12.95 | 13.23 | +1.07% | 10.85 | 2.74% |
| 2026-01-07 | 12.50 | 13.19 | 12.50 | 13.09 | +7.38% | 12.82 | 3.33% |
| 2026-01-06 | 11.91 | 12.24 | 11.87 | 12.19 | +2.35% | 4.29 | 1.18% |
| 2026-01-05 | 11.80 | 11.98 | 11.80 | 11.91 | +0.93% | 2.87 | 0.81% |
| 2025-12-31 | 11.85 | 11.89 | 11.74 | 11.80 | -0.42% | 1.77 | 0.50% |
| 2025-12-30 | 11.95 | 11.97 | 11.81 | 11.85 | -1.09% | 2.26 | 0.64% |
| 2025-12-29 | 11.92 | 12.11 | 11.90 | 11.98 | +0.25% | 3.10 | 0.86% |
| 2025-12-26 | 11.93 | 12.08 | 11.91 | 11.95 | -0.42% | 2.26 | 0.63% |
| 2025-12-25 | 12.00 | 12.01 | 11.87 | 12.00 | 0.00% | 1.92 | 0.54% |
| 2025-12-24 | 12.10 | 12.12 | 11.89 | 12.00 | -0.83% | 2.84 | 0.79% |
| 2025-12-23 | 12.21 | 12.24 | 12.05 | 12.10 | -0.82% | 2.10 | 0.58% |
| 2025-12-22 | 12.20 | 12.29 | 12.15 | 12.20 | 0.00% | 2.35 | 0.64% |
| 2025-12-19 | 12.22 | 12.27 | 12.13 | 12.20 | -0.65% | 2.22 | 0.61% |
| 2025-12-18 | 12.20 | 12.37 | 12.14 | 12.28 | +1.91% | 3.68 | 1.00% |