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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.96 | 12.10 | 11.90 | 12.05 | +0.50% | 2.50 | 0.70% |
| 2025-12-16 | 12.40 | 12.43 | 11.96 | 11.99 | -3.85% | 3.34 | 0.92% |
| 2025-12-15 | 12.28 | 12.61 | 12.21 | 12.47 | +0.65% | 4.40 | 1.18% |
| 2025-12-12 | 12.41 | 12.49 | 12.11 | 12.39 | -0.32% | 9.23 | 2.52% |
| 2025-12-11 | 12.53 | 12.62 | 12.40 | 12.43 | -0.88% | 2.91 | 0.78% |
| 2025-12-10 | 12.53 | 12.61 | 12.38 | 12.54 | +0.24% | 3.67 | 0.98% |
| 2025-12-09 | 12.92 | 12.92 | 12.45 | 12.51 | -2.72% | 4.09 | 1.08% |
| 2025-12-08 | 12.82 | 12.94 | 12.64 | 12.86 | -0.54% | 3.66 | 0.96% |
| 2025-12-05 | 13.18 | 13.19 | 12.75 | 12.93 | -1.97% | 4.33 | 1.12% |
| 2025-12-04 | 13.08 | 13.23 | 13.01 | 13.19 | +0.84% | 2.73 | 0.69% |
| 2025-12-03 | 13.08 | 13.24 | 13.02 | 13.08 | -0.23% | 2.98 | 0.76% |
| 2025-12-02 | 13.30 | 13.34 | 12.93 | 13.11 | -1.43% | 3.33 | 0.85% |
| 2025-12-01 | 13.05 | 13.34 | 13.02 | 13.30 | +1.99% | 4.60 | 1.16% |
| 2025-11-28 | 13.15 | 13.19 | 12.97 | 13.04 | -1.06% | 3.03 | 0.78% |
| 2025-11-27 | 12.93 | 13.25 | 12.93 | 13.18 | +1.31% | 2.96 | 0.75% |
| 2025-11-26 | 12.90 | 13.12 | 12.90 | 13.01 | -0.69% | 2.00 | 0.51% |
| 2025-11-25 | 13.10 | 13.16 | 13.00 | 13.10 | +0.15% | 2.42 | 0.62% |
| 2025-11-24 | 13.27 | 13.30 | 12.91 | 13.08 | -0.68% | 2.94 | 0.75% |
| 2025-11-21 | 13.36 | 13.36 | 13.04 | 13.17 | -1.79% | 4.25 | 1.07% |
| 2025-11-20 | 13.80 | 14.00 | 13.35 | 13.41 | -4.01% | 4.43 | 1.09% |