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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.09 | 14.28 | 13.55 | 13.75 | +0.07% | 9.81 | 2.36% |
| 2025-09-15 | 13.20 | 13.75 | 13.14 | 13.74 | +3.54% | 7.89 | 1.95% |
| 2025-09-12 | 13.01 | 13.44 | 12.93 | 13.27 | +1.61% | 5.30 | 1.34% |
| 2025-09-11 | 13.05 | 13.19 | 12.90 | 13.06 | +0.77% | 2.57 | 0.66% |
| 2025-09-10 | 13.15 | 13.15 | 12.92 | 12.96 | -1.59% | 2.36 | 0.61% |
| 2025-09-09 | 13.26 | 13.45 | 13.04 | 13.17 | -0.98% | 3.56 | 0.90% |
| 2025-09-08 | 13.09 | 13.33 | 13.04 | 13.30 | +0.08% | 5.28 | 1.34% |
| 2025-09-05 | 12.79 | 13.36 | 12.67 | 13.29 | +4.15% | 5.76 | 1.48% |
| 2025-09-04 | 12.71 | 12.85 | 12.62 | 12.76 | -0.16% | 3.19 | 0.84% |
| 2025-09-03 | 13.02 | 13.14 | 12.69 | 12.78 | -1.84% | 3.53 | 0.92% |
| 2025-09-02 | 13.17 | 13.22 | 12.96 | 13.02 | -1.29% | 3.25 | 0.83% |
| 2025-09-01 | 13.02 | 13.38 | 12.93 | 13.19 | +1.70% | 6.06 | 1.54% |
| 2025-08-29 | 13.09 | 13.39 | 12.91 | 12.97 | -0.54% | 6.82 | 1.74% |
| 2025-08-28 | 12.88 | 13.26 | 12.82 | 13.04 | +0.08% | 4.89 | 1.25% |
| 2025-08-27 | 13.62 | 13.63 | 13.01 | 13.03 | -4.47% | 6.95 | 1.75% |
| 2025-08-26 | 13.84 | 13.86 | 13.64 | 13.64 | -1.73% | 4.26 | 1.04% |
| 2025-08-25 | 13.70 | 14.11 | 13.48 | 13.88 | +2.06% | 8.98 | 2.17% |
| 2025-08-22 | 13.50 | 13.60 | 13.30 | 13.60 | +0.52% | 4.22 | 1.05% |
| 2025-08-21 | 13.44 | 13.61 | 13.36 | 13.53 | +1.05% | 3.89 | 0.96% |
| 2025-08-20 | 13.47 | 13.55 | 13.28 | 13.39 | -0.59% | 3.92 | 0.98% |