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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.47 | 8.70 | 8.40 | 8.65 | +3.47% | 3.46 | 3.69% |
| 2026-02-13 | 8.80 | 8.84 | 8.35 | 8.36 | -5.64% | 4.05 | 4.39% |
| 2026-02-12 | 8.51 | 8.90 | 8.50 | 8.86 | +4.60% | 3.69 | 3.87% |
| 2026-02-11 | 8.40 | 8.56 | 8.40 | 8.47 | +0.71% | 1.15 | 1.24% |
| 2026-02-10 | 8.51 | 8.54 | 8.40 | 8.41 | -1.41% | 1.09 | 1.18% |
| 2026-02-09 | 8.56 | 8.61 | 8.48 | 8.53 | 0.00% | 1.40 | 1.51% |
| 2026-02-06 | 8.31 | 8.62 | 8.27 | 8.53 | +2.16% | 2.19 | 2.35% |
| 2026-02-05 | 8.51 | 8.52 | 8.28 | 8.35 | -2.22% | 1.96 | 2.15% |
| 2026-02-04 | 8.45 | 8.55 | 8.40 | 8.54 | +0.95% | 1.68 | 1.82% |
| 2026-02-03 | 8.54 | 8.61 | 8.41 | 8.46 | 0.00% | 1.94 | 2.10% |
| 2026-02-02 | 8.75 | 8.78 | 8.45 | 8.46 | -3.09% | 2.35 | 2.52% |
| 2026-01-30 | 8.64 | 8.79 | 8.54 | 8.73 | +0.92% | 2.02 | 2.13% |
| 2026-01-29 | 8.76 | 8.77 | 8.58 | 8.65 | -1.48% | 1.91 | 2.02% |
| 2026-01-28 | 8.49 | 8.80 | 8.44 | 8.78 | +3.42% | 3.08 | 3.26% |
| 2026-01-27 | 8.66 | 8.66 | 8.40 | 8.49 | -1.85% | 2.57 | 2.78% |
| 2026-01-26 | 8.83 | 8.84 | 8.59 | 8.65 | -2.15% | 3.38 | 3.58% |
| 2026-01-23 | 8.85 | 8.87 | 8.77 | 8.84 | +0.23% | 2.34 | 2.43% |
| 2026-01-22 | 8.98 | 9.00 | 8.75 | 8.82 | -1.12% | 3.30 | 3.43% |
| 2026-01-21 | 9.18 | 9.18 | 8.86 | 8.92 | -3.78% | 5.46 | 5.58% |
| 2026-01-20 | 9.13 | 9.27 | 9.04 | 9.27 | +2.09% | 2.49 | 2.49% |