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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.40 | 9.49 | 9.33 | 9.39 | -0.84% | 1.88 | 1.83% |
| 2026-04-21 | 9.27 | 9.49 | 9.07 | 9.47 | +1.94% | 2.90 | 2.86% |
| 2026-04-20 | 9.40 | 9.53 | 9.26 | 9.29 | -1.38% | 2.10 | 2.06% |
| 2026-04-17 | 9.30 | 9.47 | 9.26 | 9.42 | +1.29% | 1.83 | 1.79% |
| 2026-04-16 | 9.24 | 9.38 | 9.15 | 9.30 | +0.65% | 1.53 | 1.51% |
| 2026-04-15 | 9.29 | 9.35 | 9.15 | 9.24 | -0.54% | 1.62 | 1.60% |
| 2026-04-14 | 9.43 | 9.70 | 9.20 | 9.29 | -0.64% | 2.61 | 2.55% |
| 2026-04-13 | 8.97 | 9.36 | 8.96 | 9.35 | +3.43% | 2.35 | 2.33% |
| 2026-04-10 | 9.03 | 9.12 | 8.94 | 9.04 | +1.01% | 1.65 | 1.67% |
| 2026-04-09 | 8.90 | 9.01 | 8.82 | 8.95 | -0.78% | 1.74 | 1.78% |
| 2026-04-08 | 8.78 | 9.02 | 8.78 | 9.02 | +4.16% | 2.48 | 2.54% |
| 2026-04-07 | 8.68 | 8.77 | 8.59 | 8.66 | -0.35% | 1.63 | 1.72% |
| 2026-04-03 | 8.90 | 8.95 | 8.67 | 8.69 | -2.80% | 2.28 | 2.39% |
| 2026-04-02 | 9.20 | 9.27 | 8.84 | 8.94 | -3.04% | 3.58 | 3.65% |
| 2026-04-01 | 9.39 | 9.48 | 9.10 | 9.22 | +0.22% | 3.26 | 3.24% |
| 2026-03-31 | 9.55 | 9.67 | 9.17 | 9.20 | -2.85% | 4.32 | 4.22% |
| 2026-03-30 | 10.11 | 10.22 | 9.36 | 9.47 | -6.61% | 5.79 | 5.56% |
| 2026-03-27 | 10.20 | 10.34 | 9.90 | 10.14 | -3.06% | 6.48 | 5.86% |
| 2026-03-26 | 10.25 | 10.65 | 9.92 | 10.46 | +2.35% | 10.32 | 9.18% |
| 2026-03-25 | 9.75 | 10.49 | 9.60 | 10.22 | +6.02% | 8.82 | 8.00% |