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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.83 | 6.97 | 6.80 | 6.89 | -0.42% | 3.05 | 3.95% |
| 2025-05-26 | 6.70 | 7.02 | 6.59 | 6.92 | +5.33% | 6.35 | 8.30% |
| 2025-05-23 | 6.42 | 6.65 | 6.38 | 6.57 | +2.11% | 4.24 | 5.81% |
| 2025-05-22 | 6.55 | 6.64 | 6.39 | 6.43 | -2.50% | 3.10 | 4.25% |
| 2025-05-21 | 6.64 | 6.74 | 6.59 | 6.60 | -0.29% | 4.07 | 5.44% |
| 2025-05-20 | 6.45 | 6.63 | 6.42 | 6.62 | +2.25% | 3.52 | 4.80% |
| 2025-05-19 | 6.36 | 6.54 | 6.36 | 6.47 | +2.30% | 2.92 | 4.02% |
| 2025-05-16 | 6.27 | 6.49 | 6.26 | 6.32 | +0.46% | 2.73 | 3.82% |
| 2025-05-15 | 6.50 | 6.56 | 6.28 | 6.29 | -3.28% | 3.43 | 4.75% |
| 2025-05-14 | 6.50 | 6.54 | 6.41 | 6.51 | -0.59% | 3.13 | 4.31% |
| 2025-05-13 | 6.41 | 6.55 | 6.33 | 6.55 | +2.74% | 3.68 | 5.10% |
| 2025-05-12 | 6.48 | 6.51 | 6.32 | 6.37 | -1.80% | 3.37 | 4.71% |
| 2025-05-09 | 6.46 | 6.60 | 6.43 | 6.49 | -0.60% | 3.89 | 5.32% |
| 2025-05-08 | 6.37 | 6.60 | 6.34 | 6.53 | +2.44% | 4.27 | 5.86% |
| 2025-05-07 | 6.45 | 6.49 | 6.34 | 6.37 | -0.15% | 4.26 | 5.92% |
| 2025-05-06 | 6.28 | 6.38 | 6.22 | 6.38 | +2.34% | 3.63 | 5.12% |