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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.10 | 3.29 | 3.09 | 3.19 | +0.63% | 61.25 | 5.87% |
| 2026-03-20 | 3.30 | 3.40 | 3.14 | 3.17 | -5.65% | 64.44 | 6.15% |
| 2026-03-19 | 3.34 | 3.48 | 3.30 | 3.36 | -0.59% | 56.22 | 5.12% |
| 2026-03-18 | 3.31 | 3.48 | 3.31 | 3.38 | +2.11% | 74.04 | 6.76% |
| 2026-03-17 | 3.42 | 3.50 | 3.24 | 3.31 | -3.50% | 70.73 | 6.49% |
| 2026-03-16 | 3.68 | 3.81 | 3.37 | 3.43 | -8.29% | 109.58 | 9.65% |
| 2026-03-13 | 3.80 | 3.94 | 3.61 | 3.74 | -1.58% | 144.12 | 11.71% |
| 2026-03-12 | 3.52 | 3.80 | 3.50 | 3.80 | +10.14% | 174.58 | 14.75% |
| 2026-03-11 | 3.15 | 3.45 | 3.09 | 3.45 | +9.87% | 62.94 | 5.84% |
| 2026-03-10 | 2.98 | 3.23 | 2.87 | 3.14 | +6.80% | 99.89 | 9.97% |
| 2026-03-09 | 2.95 | 3.05 | 2.90 | 2.94 | +1.73% | 98.12 | 10.21% |
| 2026-03-06 | 2.66 | 2.89 | 2.65 | 2.89 | +9.89% | 57.29 | 6.25% |
| 2026-03-05 | 2.56 | 2.65 | 2.56 | 2.63 | +3.54% | 25.95 | 3.07% |
| 2026-03-04 | 2.51 | 2.55 | 2.50 | 2.54 | +0.79% | 13.98 | 1.70% |
| 2026-03-03 | 2.56 | 2.59 | 2.51 | 2.52 | -1.56% | 18.55 | 2.25% |
| 2026-03-02 | 2.51 | 2.58 | 2.50 | 2.56 | +0.79% | 20.39 | 2.46% |
| 2026-02-27 | 2.50 | 2.54 | 2.49 | 2.54 | +1.60% | 13.52 | 1.66% |
| 2026-02-26 | 2.49 | 2.51 | 2.48 | 2.50 | +0.40% | 9.95 | 1.23% |
| 2026-02-25 | 2.46 | 2.52 | 2.45 | 2.49 | +1.22% | 17.75 | 2.19% |
| 2026-02-24 | 2.41 | 2.46 | 2.40 | 2.46 | +2.93% | 15.63 | 1.98% |