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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.39 | 7.44 | 7.36 | 7.44 | +0.40% | 2.15 | 2.63% |
| 2025-08-19 | 7.34 | 7.46 | 7.32 | 7.41 | +1.35% | 3.36 | 4.12% |
| 2025-08-18 | 7.29 | 7.42 | 7.19 | 7.32 | -0.54% | 3.78 | 4.70% |
| 2025-08-15 | 7.30 | 7.37 | 7.28 | 7.35 | +0.68% | 1.88 | 2.33% |
| 2025-08-14 | 7.45 | 7.46 | 7.29 | 7.31 | -1.99% | 1.86 | 2.29% |
| 2025-08-13 | 7.38 | 7.46 | 7.36 | 7.45 | +1.07% | 1.88 | 2.29% |
| 2025-08-12 | 7.32 | 7.38 | 7.30 | 7.37 | +1.08% | 1.62 | 2.00% |
| 2025-08-11 | 7.32 | 7.33 | 7.23 | 7.30 | +0.14% | 1.68 | 2.09% |
| 2025-08-08 | 7.18 | 7.32 | 7.18 | 7.29 | +1.24% | 1.59 | 1.98% |
| 2025-08-07 | 7.27 | 7.27 | 7.17 | 7.20 | -0.68% | 1.18 | 1.48% |
| 2025-08-06 | 7.26 | 7.30 | 7.22 | 7.25 | -0.41% | 1.06 | 1.32% |
| 2025-08-05 | 7.24 | 7.28 | 7.20 | 7.28 | +0.27% | 1.26 | 1.57% |
| 2025-08-04 | 7.16 | 7.27 | 7.13 | 7.26 | +1.66% | 1.70 | 2.13% |
| 2025-08-01 | 7.06 | 7.16 | 7.05 | 7.14 | +0.84% | 1.35 | 1.73% |
| 2025-07-31 | 7.23 | 7.24 | 7.06 | 7.08 | -1.78% | 1.90 | 2.42% |
| 2025-07-30 | 7.20 | 7.29 | 7.17 | 7.21 | +0.14% | 2.10 | 2.64% |
| 2025-07-29 | 7.27 | 7.28 | 7.14 | 7.20 | -0.82% | 2.06 | 2.60% |
| 2025-07-28 | 7.34 | 7.35 | 7.22 | 7.26 | -0.68% | 2.57 | 3.20% |
| 2025-07-25 | 7.41 | 7.44 | 7.30 | 7.31 | -1.34% | 2.48 | 3.04% |
| 2025-07-24 | 7.39 | 7.43 | 7.32 | 7.40 | -0.13% | 2.81 | 3.45% |