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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.26 | 7.31 | 7.15 | 7.22 | -0.41% | 1.84 | 2.31% |
| 2025-06-24 | 7.02 | 7.36 | 7.02 | 7.25 | +2.81% | 2.23 | 2.80% |
| 2025-06-23 | 6.98 | 7.08 | 6.87 | 7.05 | +0.14% | 2.10 | 2.73% |
| 2025-06-20 | 7.02 | 7.12 | 6.97 | 7.04 | -0.14% | 1.44 | 1.84% |
| 2025-06-19 | 7.39 | 7.40 | 6.96 | 7.05 | -4.30% | 3.56 | 4.55% |
| 2025-06-18 | 7.31 | 7.38 | 7.16 | 7.36 | +0.81% | 2.26 | 2.81% |
| 2025-06-17 | 7.11 | 7.45 | 7.00 | 7.31 | +2.59% | 3.06 | 3.76% |
| 2025-06-16 | 6.95 | 7.23 | 6.92 | 7.12 | +2.52% | 2.59 | 3.26% |
| 2025-06-13 | 6.92 | 7.02 | 6.90 | 6.95 | 0.00% | 1.68 | 2.15% |
| 2025-06-12 | 7.00 | 7.01 | 6.91 | 6.95 | -0.42% | 1.42 | 1.82% |
| 2025-06-11 | 7.02 | 7.09 | 6.95 | 6.97 | -0.42% | 1.94 | 2.46% |
| 2025-06-10 | 6.90 | 7.10 | 6.88 | 7.00 | +1.26% | 3.08 | 3.93% |
| 2025-06-09 | 6.89 | 6.93 | 6.79 | 6.92 | +0.56% | 1.89 | 2.45% |
| 2025-06-06 | 6.81 | 6.89 | 6.75 | 6.88 | +0.71% | 1.77 | 2.31% |
| 2025-06-05 | 7.06 | 7.07 | 6.81 | 6.83 | -1.68% | 2.23 | 2.88% |
| 2025-06-04 | 6.89 | 6.97 | 6.83 | 6.95 | +0.70% | 1.98 | 2.55% |
| 2025-06-03 | 6.59 | 6.91 | 6.57 | 6.90 | +4.57% | 3.08 | 4.05% |
| 2025-05-30 | 6.77 | 6.86 | 6.59 | 6.60 | -2.58% | 2.56 | 3.42% |
| 2025-05-29 | 6.77 | 6.80 | 6.70 | 6.77 | -0.43% | 1.95 | 2.57% |
| 2025-05-28 | 6.87 | 7.01 | 6.77 | 6.80 | -1.27% | 2.82 | 3.66% |