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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.18 | 2.20 | 2.17 | 2.20 | +0.91% | 3.74 | 0.52% |
| 2025-05-23 | 2.19 | 2.20 | 2.17 | 2.18 | -0.45% | 4.02 | 0.56% |
| 2025-05-22 | 2.20 | 2.21 | 2.19 | 2.19 | -0.45% | 2.80 | 0.39% |
| 2025-05-21 | 2.21 | 2.22 | 2.20 | 2.20 | 0.00% | 3.21 | 0.44% |
| 2025-05-20 | 2.21 | 2.21 | 2.19 | 2.20 | -0.45% | 3.00 | 0.41% |
| 2025-05-19 | 2.19 | 2.21 | 2.19 | 2.21 | +0.45% | 2.64 | 0.37% |
| 2025-05-16 | 2.21 | 2.22 | 2.19 | 2.20 | -0.45% | 5.23 | 0.72% |
| 2025-05-15 | 2.22 | 2.23 | 2.20 | 2.21 | -0.44% | 5.83 | 0.80% |
| 2025-05-14 | 2.21 | 2.23 | 2.20 | 2.22 | +0.45% | 6.44 | 0.88% |
| 2025-05-13 | 2.21 | 2.22 | 2.20 | 2.21 | +0.45% | 3.53 | 0.49% |
| 2025-05-12 | 2.20 | 2.21 | 2.19 | 2.20 | +0.45% | 3.70 | 0.51% |
| 2025-05-09 | 2.21 | 2.21 | 2.19 | 2.19 | -0.45% | 2.44 | 0.34% |
| 2025-05-08 | 2.20 | 2.22 | 2.19 | 2.20 | 0.00% | 3.03 | 0.42% |
| 2025-05-07 | 2.21 | 2.22 | 2.19 | 2.20 | +0.45% | 4.29 | 0.59% |
| 2025-05-06 | 2.18 | 2.20 | 2.17 | 2.19 | +0.91% | 3.88 | 0.54% |