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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.40 | 2.41 | 2.38 | 2.39 | -0.42% | 6.54 | 0.84% |
| 2025-11-18 | 2.42 | 2.43 | 2.40 | 2.40 | -0.83% | 5.08 | 0.65% |
| 2025-11-17 | 2.43 | 2.44 | 2.41 | 2.42 | -0.41% | 5.65 | 0.72% |
| 2025-11-14 | 2.44 | 2.45 | 2.43 | 2.43 | -0.82% | 4.82 | 0.61% |
| 2025-11-13 | 2.44 | 2.45 | 2.43 | 2.45 | +0.41% | 5.02 | 0.63% |
| 2025-11-12 | 2.45 | 2.46 | 2.43 | 2.44 | -0.41% | 5.94 | 0.75% |
| 2025-11-11 | 2.47 | 2.47 | 2.45 | 2.45 | -0.41% | 5.22 | 0.65% |
| 2025-11-10 | 2.47 | 2.48 | 2.45 | 2.46 | 0.00% | 5.63 | 0.70% |
| 2025-11-07 | 2.45 | 2.47 | 2.44 | 2.46 | 0.00% | 7.13 | 0.89% |
| 2025-11-06 | 2.43 | 2.49 | 2.42 | 2.46 | +1.23% | 11.42 | 1.43% |
| 2025-11-05 | 2.40 | 2.44 | 2.39 | 2.43 | +0.83% | 7.89 | 1.01% |
| 2025-11-04 | 2.42 | 2.43 | 2.40 | 2.41 | -0.41% | 4.76 | 0.61% |
| 2025-11-03 | 2.41 | 2.43 | 2.40 | 2.42 | +0.41% | 5.90 | 0.75% |
| 2025-10-31 | 2.46 | 2.47 | 2.40 | 2.41 | -2.43% | 14.32 | 1.82% |
| 2025-10-30 | 2.47 | 2.49 | 2.46 | 2.47 | 0.00% | 7.02 | 0.87% |
| 2025-10-29 | 2.46 | 2.47 | 2.45 | 2.47 | 0.00% | 5.34 | 0.67% |
| 2025-10-28 | 2.49 | 2.50 | 2.46 | 2.47 | -0.80% | 7.73 | 0.96% |
| 2025-10-27 | 2.48 | 2.50 | 2.47 | 2.49 | +0.81% | 8.35 | 1.04% |
| 2025-10-24 | 2.49 | 2.51 | 2.47 | 2.47 | -1.20% | 6.61 | 0.82% |
| 2025-10-23 | 2.49 | 2.50 | 2.46 | 2.50 | 0.00% | 6.81 | 0.85% |