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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.32 | 9.65 | 9.22 | 9.64 | +5.01% | 5.15 | 5.00% |
| 2026-03-23 | 9.32 | 9.64 | 9.06 | 9.18 | -5.26% | 5.51 | 5.41% |
| 2026-03-20 | 9.61 | 9.97 | 9.49 | 9.69 | +1.15% | 5.83 | 5.47% |
| 2026-03-19 | 9.88 | 9.94 | 9.55 | 9.58 | -3.04% | 4.89 | 4.61% |
| 2026-03-18 | 9.56 | 10.12 | 9.54 | 9.88 | +4.88% | 7.31 | 6.80% |
| 2026-03-17 | 9.55 | 9.72 | 9.34 | 9.42 | -1.05% | 5.37 | 5.16% |
| 2026-03-16 | 10.19 | 10.25 | 9.48 | 9.52 | -6.58% | 7.36 | 6.94% |
| 2026-03-13 | 10.99 | 10.99 | 10.15 | 10.19 | -4.77% | 13.41 | 11.83% |
| 2026-03-12 | 9.73 | 10.70 | 9.70 | 10.70 | +9.97% | 10.65 | 9.49% |
| 2026-03-11 | 9.52 | 9.74 | 9.30 | 9.73 | +2.31% | 4.35 | 4.17% |
| 2026-03-10 | 9.50 | 9.70 | 9.42 | 9.51 | -0.73% | 3.33 | 3.21% |
| 2026-03-09 | 9.59 | 9.74 | 9.50 | 9.58 | 0.00% | 4.02 | 3.85% |
| 2026-03-06 | 9.40 | 9.72 | 9.38 | 9.58 | +1.16% | 3.58 | 3.42% |
| 2026-03-05 | 9.36 | 9.63 | 9.34 | 9.47 | +2.49% | 3.96 | 3.83% |
| 2026-03-04 | 9.08 | 9.44 | 9.07 | 9.24 | -0.11% | 3.14 | 3.11% |
| 2026-03-03 | 9.51 | 9.61 | 9.20 | 9.25 | -2.63% | 5.09 | 4.97% |
| 2026-03-02 | 9.31 | 9.65 | 9.31 | 9.50 | 0.00% | 5.19 | 5.01% |
| 2026-02-27 | 8.97 | 9.60 | 8.92 | 9.50 | +5.20% | 5.34 | 5.22% |
| 2026-02-26 | 8.86 | 9.14 | 8.83 | 9.03 | +2.15% | 3.30 | 3.37% |
| 2026-02-25 | 8.67 | 8.95 | 8.66 | 8.84 | +2.20% | 3.70 | 3.83% |