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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.51 | 2.52 | 2.48 | 2.49 | -0.40% | 9.08 | 1.12% |
| 2025-08-18 | 2.48 | 2.52 | 2.47 | 2.50 | +1.21% | 10.14 | 1.25% |
| 2025-08-15 | 2.48 | 2.49 | 2.47 | 2.47 | 0.00% | 7.59 | 0.94% |
| 2025-08-14 | 2.50 | 2.52 | 2.47 | 2.47 | -1.19% | 9.58 | 1.17% |
| 2025-08-13 | 2.51 | 2.52 | 2.50 | 2.50 | -0.39% | 7.88 | 0.96% |
| 2025-08-12 | 2.54 | 2.54 | 2.50 | 2.51 | -1.17% | 7.63 | 0.92% |
| 2025-08-11 | 2.55 | 2.56 | 2.52 | 2.54 | 0.00% | 10.12 | 1.21% |
| 2025-08-08 | 2.51 | 2.56 | 2.50 | 2.54 | +1.18% | 13.03 | 1.57% |
| 2025-08-07 | 2.52 | 2.53 | 2.49 | 2.51 | 0.00% | 8.80 | 1.07% |
| 2025-08-06 | 2.54 | 2.54 | 2.50 | 2.51 | -1.17% | 10.56 | 1.28% |
| 2025-08-05 | 2.53 | 2.55 | 2.52 | 2.54 | +0.39% | 8.51 | 1.02% |
| 2025-08-04 | 2.52 | 2.55 | 2.51 | 2.53 | -0.39% | 10.11 | 1.22% |
| 2025-08-01 | 2.55 | 2.57 | 2.53 | 2.54 | -0.77% | 10.34 | 1.24% |
| 2025-07-31 | 2.56 | 2.60 | 2.55 | 2.56 | -0.77% | 15.35 | 1.82% |
| 2025-07-30 | 2.62 | 2.64 | 2.57 | 2.58 | -2.97% | 18.45 | 2.17% |
| 2025-07-29 | 2.65 | 2.69 | 2.56 | 2.66 | +0.75% | 32.99 | 3.85% |
| 2025-07-28 | 2.65 | 2.72 | 2.63 | 2.64 | -1.84% | 25.97 | 2.98% |
| 2025-07-25 | 2.87 | 2.88 | 2.68 | 2.69 | -9.63% | 59.58 | 6.55% |
| 2025-07-24 | 2.77 | 3.04 | 2.65 | 2.97 | +3.79% | 103.19 | 10.99% |
| 2025-07-23 | 3.05 | 3.05 | 2.84 | 2.87 | +3.20% | 63.03 | 6.48% |