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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.49 | 2.52 | 2.48 | 2.50 | 0.00% | 6.37 | 0.79% |
| 2025-10-21 | 2.46 | 2.51 | 2.45 | 2.50 | +1.63% | 10.43 | 1.29% |
| 2025-10-20 | 2.46 | 2.47 | 2.44 | 2.46 | +0.41% | 5.92 | 0.74% |
| 2025-10-17 | 2.48 | 2.50 | 2.44 | 2.45 | -1.21% | 8.53 | 1.07% |
| 2025-10-16 | 2.50 | 2.51 | 2.47 | 2.48 | -0.80% | 7.63 | 0.95% |
| 2025-10-15 | 2.50 | 2.53 | 2.48 | 2.50 | 0.00% | 9.58 | 1.18% |
| 2025-10-14 | 2.53 | 2.55 | 2.49 | 2.50 | -1.19% | 13.52 | 1.66% |
| 2025-10-13 | 2.47 | 2.55 | 2.45 | 2.53 | +2.02% | 18.68 | 2.29% |
| 2025-10-10 | 2.48 | 2.51 | 2.46 | 2.48 | 0.00% | 10.93 | 1.35% |
| 2025-10-09 | 2.41 | 2.49 | 2.41 | 2.48 | +2.90% | 14.87 | 1.86% |
| 2025-09-30 | 2.40 | 2.42 | 2.39 | 2.41 | +0.42% | 6.27 | 0.80% |
| 2025-09-29 | 2.40 | 2.42 | 2.38 | 2.40 | 0.00% | 6.65 | 0.86% |
| 2025-09-26 | 2.40 | 2.42 | 2.39 | 2.40 | 0.00% | 4.99 | 0.64% |
| 2025-09-25 | 2.44 | 2.44 | 2.39 | 2.40 | -1.23% | 6.17 | 0.79% |
| 2025-09-24 | 2.42 | 2.44 | 2.41 | 2.43 | 0.00% | 5.99 | 0.76% |
| 2025-09-23 | 2.43 | 2.44 | 2.39 | 2.43 | 0.00% | 8.56 | 1.09% |
| 2025-09-22 | 2.45 | 2.46 | 2.41 | 2.43 | -0.41% | 6.31 | 0.80% |
| 2025-09-19 | 2.46 | 2.49 | 2.44 | 2.44 | -0.81% | 8.23 | 1.03% |
| 2025-09-18 | 2.49 | 2.52 | 2.44 | 2.46 | -1.20% | 13.19 | 1.64% |
| 2025-09-17 | 2.46 | 2.49 | 2.43 | 2.49 | +1.22% | 11.62 | 1.45% |