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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.39 | 2.62 | 2.39 | 2.49 | +4.62% | 37.20 | 4.57% |
| 2026-01-15 | 2.40 | 2.41 | 2.37 | 2.38 | -0.83% | 6.31 | 0.82% |
| 2026-01-14 | 2.44 | 2.45 | 2.39 | 2.40 | -1.23% | 11.11 | 1.41% |
| 2026-01-13 | 2.41 | 2.45 | 2.40 | 2.43 | +0.83% | 12.83 | 1.63% |
| 2026-01-12 | 2.40 | 2.41 | 2.39 | 2.41 | +0.42% | 7.46 | 0.96% |
| 2026-01-09 | 2.41 | 2.42 | 2.39 | 2.40 | 0.00% | 6.33 | 0.81% |
| 2026-01-08 | 2.36 | 2.43 | 2.36 | 2.40 | +1.27% | 11.46 | 1.47% |
| 2026-01-07 | 2.38 | 2.38 | 2.36 | 2.37 | 0.00% | 4.12 | 0.54% |
| 2026-01-06 | 2.36 | 2.38 | 2.35 | 2.37 | +0.42% | 7.33 | 0.95% |
| 2026-01-05 | 2.35 | 2.36 | 2.34 | 2.36 | +0.43% | 4.83 | 0.63% |
| 2025-12-31 | 2.35 | 2.36 | 2.34 | 2.35 | +0.43% | 3.52 | 0.46% |
| 2025-12-30 | 2.35 | 2.37 | 2.34 | 2.34 | -0.43% | 5.16 | 0.68% |
| 2025-12-29 | 2.37 | 2.38 | 2.35 | 2.35 | -0.84% | 4.30 | 0.56% |
| 2025-12-26 | 2.38 | 2.39 | 2.36 | 2.37 | -0.42% | 4.83 | 0.63% |
| 2025-12-25 | 2.38 | 2.39 | 2.37 | 2.38 | +0.42% | 3.90 | 0.50% |
| 2025-12-24 | 2.37 | 2.39 | 2.36 | 2.37 | 0.00% | 4.46 | 0.58% |
| 2025-12-23 | 2.38 | 2.39 | 2.36 | 2.37 | 0.00% | 4.44 | 0.58% |
| 2025-12-22 | 2.37 | 2.39 | 2.36 | 2.37 | +0.42% | 4.60 | 0.60% |
| 2025-12-19 | 2.34 | 2.37 | 2.33 | 2.36 | +1.29% | 6.76 | 0.89% |
| 2025-12-18 | 2.33 | 2.34 | 2.32 | 2.33 | 0.00% | 2.03 | 0.27% |