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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.18 | 2.20 | 2.18 | 2.20 | +0.91% | 4.21 | 0.58% |
| 2025-06-23 | 2.17 | 2.19 | 2.17 | 2.18 | 0.00% | 3.72 | 0.52% |
| 2025-06-20 | 2.18 | 2.19 | 2.17 | 2.18 | 0.00% | 2.58 | 0.36% |
| 2025-06-19 | 2.20 | 2.21 | 2.17 | 2.18 | -0.90% | 5.45 | 0.76% |
| 2025-06-18 | 2.21 | 2.22 | 2.20 | 2.20 | -0.89% | 2.63 | 0.36% |
| 2025-06-17 | 2.21 | 2.22 | 2.19 | 2.22 | +0.90% | 5.07 | 0.70% |
| 2025-06-16 | 2.20 | 2.21 | 2.19 | 2.20 | 0.00% | 2.48 | 0.34% |
| 2025-06-13 | 2.20 | 2.21 | 2.19 | 2.20 | 0.00% | 3.02 | 0.42% |
| 2025-06-12 | 2.21 | 2.21 | 2.19 | 2.20 | -0.45% | 3.77 | 0.52% |
| 2025-06-11 | 2.20 | 2.22 | 2.19 | 2.21 | +0.45% | 4.62 | 0.64% |
| 2025-06-10 | 2.21 | 2.22 | 2.19 | 2.20 | -0.45% | 4.16 | 0.58% |
| 2025-06-09 | 2.21 | 2.22 | 2.20 | 2.21 | 0.00% | 4.24 | 0.58% |
| 2025-06-06 | 2.19 | 2.23 | 2.19 | 2.21 | +0.45% | 6.69 | 0.92% |
| 2025-06-05 | 2.21 | 2.21 | 2.19 | 2.20 | 0.00% | 2.42 | 0.34% |
| 2025-06-04 | 2.20 | 2.21 | 2.19 | 2.20 | +0.45% | 2.82 | 0.39% |
| 2025-06-03 | 2.19 | 2.20 | 2.19 | 2.19 | -0.45% | 2.28 | 0.32% |
| 2025-05-30 | 2.20 | 2.21 | 2.19 | 2.20 | 0.00% | 2.81 | 0.39% |
| 2025-05-29 | 2.20 | 2.21 | 2.19 | 2.20 | +0.45% | 3.24 | 0.45% |
| 2025-05-28 | 2.20 | 2.21 | 2.19 | 2.19 | -0.45% | 1.87 | 0.26% |
| 2025-05-27 | 2.20 | 2.21 | 2.18 | 2.20 | 0.00% | 3.72 | 0.51% |