建投能源 sz.000600
10.28
+1.48%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.03 | 10.30 | 9.85 | 10.28 | +1.48% | 6.47 | 5.85% |
| 2026-05-22 | 10.13 | 10.35 | 9.95 | 10.13 | 0.00% | 6.14 | 5.56% |
| 2026-05-21 | 9.99 | 10.57 | 9.91 | 10.13 | -0.30% | 9.26 | 8.30% |
| 2026-05-20 | 11.00 | 11.15 | 10.13 | 10.16 | -6.62% | 13.49 | 11.77% |
| 2026-05-19 | 9.89 | 10.88 | 9.76 | 10.88 | +10.01% | 10.44 | 9.09% |
| 2026-05-18 | 9.75 | 9.97 | 9.65 | 9.89 | +1.64% | 3.50 | 3.26% |
| 2026-05-15 | 9.83 | 9.92 | 9.46 | 9.73 | -1.92% | 5.46 | 5.18% |
| 2026-05-14 | 10.28 | 10.43 | 9.91 | 9.92 | -1.39% | 7.07 | 6.40% |
| 2026-05-13 | 9.99 | 10.36 | 9.92 | 10.06 | +0.70% | 8.28 | 7.50% |
| 2026-05-12 | 9.95 | 10.14 | 9.83 | 9.99 | +0.20% | 5.85 | 5.36% |
| 2026-05-11 | 9.92 | 10.08 | 9.84 | 9.97 | +0.40% | 4.19 | 3.86% |
| 2026-05-08 | 9.90 | 10.14 | 9.79 | 9.93 | -0.70% | 4.74 | 4.38% |
| 2026-05-07 | 9.65 | 10.04 | 9.62 | 10.00 | +3.63% | 6.29 | 5.84% |
| 2026-05-06 | 9.65 | 9.70 | 9.49 | 9.65 | +1.37% | 5.20 | 4.98% |
| 2026-04-30 | 9.72 | 9.76 | 9.50 | 9.52 | -2.66% | 5.43 | 5.21% |
| 2026-04-29 | 9.36 | 10.10 | 9.35 | 9.78 | +6.54% | 8.27 | 7.69% |
| 2026-04-28 | 9.10 | 9.21 | 9.02 | 9.18 | +0.33% | 1.93 | 1.95% |
| 2026-04-27 | 9.15 | 9.28 | 9.13 | 9.15 | -0.65% | 1.75 | 1.75% |
| 2026-04-24 | 9.43 | 9.44 | 9.17 | 9.21 | -2.54% | 2.16 | 2.14% |
| 2026-04-23 | 9.32 | 9.46 | 9.16 | 9.45 | +0.64% | 2.69 | 2.65% |