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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.78 | 2.78 | 2.78 | 2.78 | +10.20% | 8.01 | 0.88% |
| 2025-07-21 | 2.52 | 2.52 | 2.52 | 2.52 | +9.91% | 9.03 | 1.09% |
| 2025-07-18 | 2.27 | 2.30 | 2.26 | 2.29 | +1.31% | 7.27 | 0.97% |
| 2025-07-17 | 2.28 | 2.28 | 2.24 | 2.26 | -0.43% | 5.05 | 0.68% |
| 2025-07-16 | 2.29 | 2.30 | 2.26 | 2.27 | -0.86% | 5.10 | 0.68% |
| 2025-07-15 | 2.30 | 2.31 | 2.27 | 2.29 | -0.43% | 7.07 | 0.94% |
| 2025-07-14 | 2.27 | 2.32 | 2.26 | 2.30 | +1.30% | 9.21 | 1.22% |
| 2025-07-11 | 2.28 | 2.30 | 2.27 | 2.27 | -0.43% | 8.59 | 1.14% |
| 2025-07-10 | 2.25 | 2.30 | 2.24 | 2.28 | +1.76% | 11.03 | 1.47% |
| 2025-07-09 | 2.24 | 2.26 | 2.23 | 2.24 | 0.00% | 7.24 | 0.98% |
| 2025-07-08 | 2.23 | 2.25 | 2.23 | 2.24 | +0.44% | 5.50 | 0.75% |
| 2025-07-07 | 2.21 | 2.24 | 2.20 | 2.23 | +0.89% | 6.93 | 0.95% |
| 2025-07-04 | 2.20 | 2.22 | 2.20 | 2.21 | +0.45% | 5.31 | 0.73% |
| 2025-07-03 | 2.20 | 2.21 | 2.20 | 2.20 | 0.00% | 2.51 | 0.35% |
| 2025-07-02 | 2.19 | 2.21 | 2.19 | 2.20 | +0.45% | 5.01 | 0.69% |
| 2025-07-01 | 2.20 | 2.20 | 2.19 | 2.19 | -0.45% | 2.36 | 0.33% |
| 2025-06-30 | 2.19 | 2.20 | 2.18 | 2.20 | +0.45% | 3.56 | 0.49% |
| 2025-06-27 | 2.20 | 2.21 | 2.19 | 2.19 | -0.45% | 2.74 | 0.38% |
| 2025-06-26 | 2.20 | 2.21 | 2.19 | 2.20 | 0.00% | 3.47 | 0.48% |
| 2025-06-25 | 2.20 | 2.21 | 2.18 | 2.20 | 0.00% | 4.84 | 0.67% |