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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.93 | 3.04 | 2.88 | 3.00 | +2.04% | 38.05 | 3.95% |
| 2026-04-20 | 2.92 | 2.96 | 2.87 | 2.94 | +1.03% | 24.93 | 2.63% |
| 2026-04-17 | 2.87 | 2.98 | 2.86 | 2.91 | +1.04% | 22.68 | 2.40% |
| 2026-04-16 | 2.84 | 2.89 | 2.82 | 2.88 | +1.77% | 21.43 | 2.30% |
| 2026-04-15 | 2.86 | 2.88 | 2.82 | 2.83 | -1.05% | 16.84 | 1.82% |
| 2026-04-14 | 2.87 | 2.90 | 2.83 | 2.86 | -0.35% | 13.46 | 1.45% |
| 2026-04-13 | 2.82 | 2.88 | 2.81 | 2.87 | +0.70% | 14.86 | 1.61% |
| 2026-04-10 | 2.86 | 2.88 | 2.83 | 2.85 | -0.35% | 15.10 | 1.63% |
| 2026-04-09 | 2.90 | 2.91 | 2.84 | 2.86 | -2.39% | 16.45 | 1.77% |
| 2026-04-08 | 2.89 | 2.93 | 2.86 | 2.93 | +3.17% | 24.15 | 2.57% |
| 2026-04-07 | 2.82 | 2.88 | 2.78 | 2.84 | +0.71% | 17.20 | 1.87% |
| 2026-04-03 | 2.84 | 2.85 | 2.78 | 2.82 | -1.05% | 16.90 | 1.86% |
| 2026-04-02 | 2.91 | 2.92 | 2.82 | 2.85 | -2.40% | 18.39 | 1.98% |
| 2026-04-01 | 2.95 | 2.98 | 2.88 | 2.92 | +0.69% | 20.01 | 2.12% |
| 2026-03-31 | 3.02 | 3.03 | 2.89 | 2.90 | -3.97% | 28.21 | 2.96% |
| 2026-03-30 | 3.05 | 3.06 | 2.94 | 3.02 | -2.58% | 32.94 | 3.39% |
| 2026-03-27 | 3.12 | 3.14 | 3.07 | 3.10 | -2.52% | 30.89 | 3.07% |
| 2026-03-26 | 3.32 | 3.33 | 3.17 | 3.18 | -4.79% | 44.30 | 4.26% |
| 2026-03-25 | 3.27 | 3.45 | 3.24 | 3.34 | +1.83% | 69.79 | 6.43% |
| 2026-03-24 | 3.25 | 3.31 | 3.14 | 3.28 | +2.82% | 57.50 | 5.49% |