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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.33 | 2.34 | 2.31 | 2.33 | +0.43% | 4.74 | 0.63% |
| 2025-12-16 | 2.35 | 2.36 | 2.32 | 2.32 | -1.69% | 5.10 | 0.67% |
| 2025-12-15 | 2.34 | 2.37 | 2.34 | 2.36 | +0.43% | 4.55 | 0.60% |
| 2025-12-12 | 2.35 | 2.36 | 2.34 | 2.35 | +0.43% | 3.89 | 0.51% |
| 2025-12-11 | 2.35 | 2.37 | 2.34 | 2.34 | -0.43% | 4.47 | 0.59% |
| 2025-12-10 | 2.33 | 2.36 | 2.32 | 2.35 | +0.86% | 4.93 | 0.65% |
| 2025-12-09 | 2.36 | 2.37 | 2.33 | 2.33 | -1.69% | 5.15 | 0.68% |
| 2025-12-08 | 2.38 | 2.38 | 2.36 | 2.37 | 0.00% | 4.32 | 0.56% |
| 2025-12-05 | 2.36 | 2.38 | 2.35 | 2.37 | +0.42% | 4.27 | 0.56% |
| 2025-12-04 | 2.36 | 2.37 | 2.34 | 2.36 | 0.00% | 3.90 | 0.51% |
| 2025-12-03 | 2.35 | 2.37 | 2.34 | 2.36 | 0.00% | 4.08 | 0.53% |
| 2025-12-02 | 2.35 | 2.36 | 2.34 | 2.36 | 0.00% | 2.86 | 0.37% |
| 2025-12-01 | 2.35 | 2.37 | 2.34 | 2.36 | +0.43% | 5.87 | 0.77% |
| 2025-11-28 | 2.34 | 2.36 | 2.32 | 2.35 | +0.43% | 5.19 | 0.68% |
| 2025-11-27 | 2.35 | 2.36 | 2.34 | 2.34 | -0.43% | 3.16 | 0.42% |
| 2025-11-26 | 2.36 | 2.37 | 2.35 | 2.35 | -0.42% | 2.90 | 0.38% |
| 2025-11-25 | 2.36 | 2.37 | 2.35 | 2.36 | +0.43% | 3.10 | 0.41% |
| 2025-11-24 | 2.36 | 2.37 | 2.34 | 2.35 | 0.00% | 4.02 | 0.53% |
| 2025-11-21 | 2.39 | 2.40 | 2.35 | 2.35 | -2.08% | 9.45 | 1.23% |
| 2025-11-20 | 2.40 | 2.43 | 2.39 | 2.40 | +0.42% | 7.20 | 0.92% |