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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.90 | 16.05 | 15.50 | 15.76 | -2.48% | 6.52 | 1.39% |
| 2025-10-21 | 16.00 | 16.18 | 15.75 | 16.16 | -1.82% | 9.79 | 2.05% |
| 2025-10-20 | 15.68 | 16.48 | 15.17 | 16.46 | +7.23% | 12.50 | 2.63% |
| 2025-10-17 | 15.70 | 16.27 | 15.32 | 15.35 | -3.64% | 9.88 | 2.09% |
| 2025-10-16 | 15.35 | 15.99 | 15.35 | 15.93 | +3.44% | 11.53 | 2.46% |
| 2025-10-15 | 15.40 | 15.51 | 15.12 | 15.40 | 0.00% | 8.42 | 1.84% |
| 2025-10-14 | 14.50 | 15.64 | 14.49 | 15.40 | +5.70% | 12.79 | 2.81% |
| 2025-10-13 | 14.19 | 14.71 | 14.18 | 14.57 | -1.42% | 5.14 | 1.19% |
| 2025-10-10 | 14.58 | 15.18 | 14.39 | 14.78 | +1.37% | 8.62 | 1.94% |
| 2025-10-09 | 14.24 | 14.58 | 14.10 | 14.58 | +2.39% | 5.98 | 1.39% |
| 2025-09-30 | 14.21 | 14.38 | 14.10 | 14.24 | -0.35% | 2.46 | 0.58% |
| 2025-09-29 | 14.00 | 14.31 | 13.89 | 14.29 | +1.20% | 4.43 | 1.05% |
| 2025-09-26 | 14.40 | 14.61 | 14.10 | 14.12 | -2.89% | 4.85 | 1.13% |
| 2025-09-25 | 14.79 | 14.81 | 14.38 | 14.54 | -1.89% | 6.01 | 1.38% |
| 2025-09-24 | 14.81 | 14.88 | 14.35 | 14.82 | -1.07% | 6.98 | 1.60% |
| 2025-09-23 | 14.75 | 15.39 | 14.56 | 14.98 | +0.27% | 7.89 | 1.76% |
| 2025-09-22 | 15.06 | 15.42 | 14.78 | 14.94 | -0.40% | 7.38 | 1.65% |
| 2025-09-19 | 14.28 | 15.19 | 14.13 | 15.00 | +5.63% | 12.62 | 2.85% |
| 2025-09-18 | 14.40 | 14.53 | 14.00 | 14.20 | -2.94% | 8.63 | 2.02% |
| 2025-09-17 | 13.60 | 14.80 | 13.47 | 14.63 | +6.40% | 14.99 | 3.49% |