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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.41 | 2.42 | 2.38 | 2.39 | -0.83% | 7.42 | 0.95% |
| 2026-02-12 | 2.41 | 2.43 | 2.40 | 2.41 | +0.42% | 7.48 | 0.95% |
| 2026-02-11 | 2.41 | 2.42 | 2.39 | 2.40 | 0.00% | 5.86 | 0.75% |
| 2026-02-10 | 2.41 | 2.42 | 2.39 | 2.40 | -0.41% | 6.14 | 0.79% |
| 2026-02-09 | 2.42 | 2.42 | 2.40 | 2.41 | +0.42% | 6.63 | 0.85% |
| 2026-02-06 | 2.40 | 2.42 | 2.39 | 2.40 | -0.83% | 8.24 | 1.06% |
| 2026-02-05 | 2.44 | 2.45 | 2.41 | 2.42 | -0.82% | 7.74 | 0.99% |
| 2026-02-04 | 2.40 | 2.45 | 2.39 | 2.44 | +1.67% | 11.73 | 1.49% |
| 2026-02-03 | 2.41 | 2.42 | 2.39 | 2.40 | 0.00% | 7.75 | 0.99% |
| 2026-02-02 | 2.42 | 2.45 | 2.39 | 2.40 | -1.23% | 12.25 | 1.56% |
| 2026-01-30 | 2.44 | 2.45 | 2.41 | 2.43 | -1.22% | 10.98 | 1.39% |
| 2026-01-29 | 2.47 | 2.48 | 2.40 | 2.46 | 0.00% | 20.31 | 2.57% |
| 2026-01-28 | 2.48 | 2.56 | 2.44 | 2.46 | -0.81% | 27.21 | 3.36% |
| 2026-01-27 | 2.52 | 2.53 | 2.46 | 2.48 | -1.98% | 11.14 | 1.38% |
| 2026-01-26 | 2.50 | 2.56 | 2.50 | 2.53 | +0.80% | 14.26 | 1.74% |
| 2026-01-23 | 2.52 | 2.53 | 2.49 | 2.51 | 0.00% | 11.57 | 1.43% |
| 2026-01-22 | 2.53 | 2.55 | 2.49 | 2.51 | -0.79% | 14.59 | 1.79% |
| 2026-01-21 | 2.52 | 2.59 | 2.51 | 2.53 | -0.39% | 18.47 | 2.24% |
| 2026-01-20 | 2.47 | 2.57 | 2.46 | 2.54 | +2.83% | 23.96 | 2.93% |
| 2026-01-19 | 2.46 | 2.50 | 2.43 | 2.47 | -0.80% | 16.93 | 2.12% |