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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.45 | 2.48 | 2.43 | 2.46 | +0.82% | 8.60 | 1.08% |
| 2025-09-15 | 2.43 | 2.47 | 2.43 | 2.44 | +0.41% | 9.77 | 1.23% |
| 2025-09-12 | 2.40 | 2.44 | 2.39 | 2.43 | +1.25% | 10.63 | 1.35% |
| 2025-09-11 | 2.39 | 2.41 | 2.37 | 2.40 | +0.42% | 6.64 | 0.86% |
| 2025-09-10 | 2.39 | 2.40 | 2.38 | 2.39 | 0.00% | 4.57 | 0.59% |
| 2025-09-09 | 2.41 | 2.42 | 2.38 | 2.39 | -1.24% | 5.59 | 0.72% |
| 2025-09-08 | 2.40 | 2.43 | 2.39 | 2.42 | +0.83% | 6.67 | 0.85% |
| 2025-09-05 | 2.39 | 2.41 | 2.37 | 2.40 | +0.42% | 7.13 | 0.92% |
| 2025-09-04 | 2.39 | 2.41 | 2.37 | 2.39 | -0.42% | 7.95 | 1.03% |
| 2025-09-03 | 2.44 | 2.45 | 2.39 | 2.40 | -1.64% | 8.48 | 1.08% |
| 2025-09-02 | 2.44 | 2.46 | 2.41 | 2.44 | +0.41% | 11.21 | 1.42% |
| 2025-09-01 | 2.45 | 2.46 | 2.42 | 2.43 | -0.82% | 9.18 | 1.16% |
| 2025-08-29 | 2.46 | 2.52 | 2.44 | 2.45 | -0.81% | 13.42 | 1.67% |
| 2025-08-28 | 2.48 | 2.49 | 2.42 | 2.47 | -0.40% | 13.35 | 1.67% |
| 2025-08-27 | 2.56 | 2.56 | 2.48 | 2.48 | -3.12% | 15.95 | 1.95% |
| 2025-08-26 | 2.57 | 2.57 | 2.54 | 2.56 | -0.39% | 7.95 | 0.96% |
| 2025-08-25 | 2.52 | 2.58 | 2.52 | 2.57 | +1.98% | 17.15 | 2.07% |
| 2025-08-22 | 2.51 | 2.52 | 2.48 | 2.52 | +0.80% | 8.66 | 1.07% |
| 2025-08-21 | 2.50 | 2.54 | 2.49 | 2.50 | +0.40% | 11.19 | 1.37% |
| 2025-08-20 | 2.48 | 2.49 | 2.46 | 2.49 | 0.00% | 9.10 | 1.13% |