中国能建 sh.601868
2.99
+0.34%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.97 | 3.02 | 2.95 | 2.99 | +0.34% | 15.82 | 1.64% |
| 2026-05-21 | 3.10 | 3.11 | 2.96 | 2.98 | -3.25% | 23.38 | 2.37% |
| 2026-05-20 | 3.15 | 3.16 | 3.07 | 3.08 | -3.45% | 21.05 | 2.10% |
| 2026-05-19 | 3.15 | 3.19 | 3.07 | 3.19 | +1.27% | 21.20 | 2.07% |
| 2026-05-18 | 3.24 | 3.25 | 3.12 | 3.15 | -2.78% | 28.70 | 2.79% |
| 2026-05-15 | 3.17 | 3.33 | 3.16 | 3.24 | +0.62% | 33.67 | 3.20% |
| 2026-05-14 | 3.55 | 3.58 | 3.21 | 3.22 | -8.78% | 62.95 | 5.81% |
| 2026-05-13 | 3.33 | 3.57 | 3.29 | 3.53 | +6.33% | 64.15 | 5.70% |
| 2026-05-12 | 3.25 | 3.39 | 3.16 | 3.32 | +2.15% | 48.35 | 4.54% |
| 2026-05-11 | 3.23 | 3.41 | 3.23 | 3.25 | +0.93% | 55.84 | 5.22% |
| 2026-05-08 | 3.20 | 3.28 | 3.15 | 3.22 | +3.21% | 74.87 | 7.17% |
| 2026-05-07 | 2.85 | 3.12 | 2.85 | 3.12 | +9.86% | 33.82 | 3.46% |
| 2026-05-06 | 2.83 | 2.85 | 2.83 | 2.84 | +0.35% | 13.37 | 1.45% |
| 2026-04-30 | 2.83 | 2.84 | 2.80 | 2.83 | -0.70% | 11.48 | 1.26% |
| 2026-04-29 | 2.79 | 2.86 | 2.79 | 2.85 | +2.52% | 14.18 | 1.54% |
| 2026-04-28 | 2.82 | 2.83 | 2.78 | 2.78 | -2.11% | 14.30 | 1.58% |
| 2026-04-27 | 2.87 | 2.88 | 2.83 | 2.84 | -2.07% | 15.32 | 1.66% |
| 2026-04-24 | 2.97 | 2.99 | 2.87 | 2.90 | -3.01% | 21.87 | 2.32% |
| 2026-04-23 | 2.97 | 3.07 | 2.94 | 2.99 | +0.34% | 28.91 | 2.98% |
| 2026-04-22 | 3.00 | 3.01 | 2.96 | 2.98 | -0.67% | 21.73 | 2.25% |