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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.54 | 7.62 | 7.39 | 7.41 | -1.96% | 3.34 | 4.03% |
| 2025-07-22 | 7.66 | 7.68 | 7.47 | 7.56 | -1.54% | 3.86 | 4.63% |
| 2025-07-21 | 7.62 | 7.72 | 7.62 | 7.68 | +0.13% | 2.66 | 3.15% |
| 2025-07-18 | 7.70 | 7.74 | 7.59 | 7.67 | -0.26% | 3.04 | 3.60% |
| 2025-07-17 | 7.71 | 7.76 | 7.63 | 7.69 | 0.00% | 2.94 | 3.47% |
| 2025-07-16 | 7.99 | 8.05 | 7.64 | 7.69 | -2.63% | 5.04 | 5.89% |
| 2025-07-15 | 8.32 | 8.39 | 7.76 | 7.90 | -4.65% | 10.30 | 11.74% |
| 2025-07-14 | 7.80 | 8.28 | 7.74 | 8.28 | +9.97% | 3.64 | 4.04% |
| 2025-07-11 | 7.46 | 7.57 | 7.36 | 7.53 | +0.40% | 2.01 | 2.44% |
| 2025-07-10 | 7.49 | 7.61 | 7.39 | 7.50 | +0.13% | 2.09 | 2.53% |
| 2025-07-09 | 7.49 | 7.67 | 7.47 | 7.49 | -0.66% | 2.30 | 2.76% |
| 2025-07-08 | 7.71 | 7.72 | 7.45 | 7.54 | -1.68% | 3.82 | 4.61% |
| 2025-07-07 | 7.49 | 7.76 | 7.23 | 7.67 | +6.59% | 5.40 | 6.55% |
| 2025-07-04 | 7.12 | 7.26 | 7.10 | 7.20 | +1.68% | 2.32 | 2.93% |
| 2025-07-03 | 7.09 | 7.12 | 7.01 | 7.08 | -0.14% | 1.38 | 1.77% |
| 2025-07-02 | 7.01 | 7.17 | 6.97 | 7.09 | +1.70% | 2.65 | 3.39% |
| 2025-07-01 | 6.83 | 7.08 | 6.79 | 6.97 | +2.03% | 2.53 | 3.30% |
| 2025-06-30 | 6.83 | 6.91 | 6.72 | 6.83 | -1.14% | 2.91 | 3.88% |
| 2025-06-27 | 7.15 | 7.22 | 6.85 | 6.91 | -3.32% | 3.23 | 4.19% |
| 2025-06-26 | 7.19 | 7.31 | 7.09 | 7.15 | -0.96% | 2.11 | 2.66% |