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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.91 | 14.10 | 13.66 | 13.97 | -0.07% | 3.33 | 0.80% |
| 2025-11-18 | 14.65 | 14.67 | 13.90 | 13.98 | -5.60% | 6.42 | 1.51% |
| 2025-11-17 | 14.74 | 15.00 | 14.56 | 14.81 | +0.54% | 4.17 | 0.94% |
| 2025-11-14 | 15.05 | 15.14 | 14.70 | 14.73 | -2.39% | 4.02 | 0.90% |
| 2025-11-13 | 14.90 | 15.34 | 14.80 | 15.09 | +1.21% | 5.24 | 1.16% |
| 2025-11-12 | 14.88 | 15.10 | 14.78 | 14.91 | -0.13% | 3.23 | 0.72% |
| 2025-11-11 | 15.27 | 15.32 | 14.70 | 14.93 | -2.74% | 6.54 | 1.47% |
| 2025-11-10 | 15.50 | 15.78 | 15.26 | 15.35 | -1.41% | 6.38 | 1.38% |
| 2025-11-07 | 15.82 | 16.14 | 15.47 | 15.57 | -1.58% | 5.65 | 1.20% |
| 2025-11-06 | 15.70 | 16.11 | 15.57 | 15.82 | +0.44% | 6.88 | 1.45% |
| 2025-11-05 | 15.30 | 16.09 | 15.28 | 15.75 | +2.21% | 8.08 | 1.72% |
| 2025-11-04 | 15.47 | 15.87 | 15.30 | 15.41 | -0.77% | 6.81 | 1.46% |
| 2025-11-03 | 14.84 | 15.75 | 14.84 | 15.53 | +4.93% | 11.95 | 2.58% |
| 2025-10-31 | 14.81 | 15.02 | 14.65 | 14.80 | -1.00% | 5.90 | 1.33% |
| 2025-10-30 | 14.92 | 15.33 | 14.72 | 14.95 | -1.77% | 7.41 | 1.66% |
| 2025-10-29 | 14.78 | 15.49 | 14.66 | 15.22 | +2.91% | 7.76 | 1.71% |
| 2025-10-28 | 14.77 | 15.03 | 14.68 | 14.79 | -1.14% | 5.45 | 1.23% |
| 2025-10-27 | 14.75 | 15.26 | 14.35 | 14.96 | +0.67% | 9.03 | 2.03% |
| 2025-10-24 | 15.28 | 15.52 | 14.65 | 14.86 | -4.13% | 13.80 | 3.10% |
| 2025-10-23 | 15.61 | 16.28 | 15.45 | 15.50 | -1.65% | 9.04 | 1.90% |