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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.80 | 9.11 | 8.79 | 9.08 | +3.06% | 2.54 | 2.58% |
| 2026-01-16 | 8.97 | 9.09 | 8.80 | 8.81 | -1.23% | 2.83 | 2.90% |
| 2026-01-15 | 8.69 | 8.93 | 8.63 | 8.92 | +2.29% | 2.84 | 2.95% |
| 2026-01-14 | 8.73 | 8.83 | 8.63 | 8.72 | -0.23% | 2.45 | 2.57% |
| 2026-01-13 | 8.69 | 8.86 | 8.64 | 8.74 | +0.46% | 2.53 | 2.65% |
| 2026-01-12 | 8.73 | 8.80 | 8.59 | 8.70 | -0.23% | 2.32 | 2.45% |
| 2026-01-09 | 8.57 | 8.72 | 8.55 | 8.72 | +1.75% | 2.13 | 2.26% |
| 2026-01-08 | 8.60 | 8.69 | 8.54 | 8.57 | -0.70% | 1.92 | 2.04% |
| 2026-01-07 | 8.63 | 8.76 | 8.58 | 8.63 | +0.12% | 1.98 | 2.10% |
| 2026-01-06 | 8.50 | 8.63 | 8.47 | 8.62 | +1.28% | 2.03 | 2.15% |
| 2026-01-05 | 8.51 | 8.56 | 8.39 | 8.51 | +0.94% | 2.11 | 2.26% |
| 2025-12-31 | 8.33 | 8.46 | 8.32 | 8.43 | +1.19% | 1.47 | 1.58% |
| 2025-12-30 | 8.36 | 8.44 | 8.26 | 8.33 | -0.59% | 1.84 | 2.00% |
| 2025-12-29 | 8.75 | 8.76 | 8.35 | 8.38 | -3.75% | 3.11 | 3.32% |
| 2025-12-26 | 8.66 | 8.75 | 8.60 | 8.71 | +0.34% | 2.04 | 2.13% |
| 2025-12-25 | 8.49 | 8.79 | 8.49 | 8.68 | +2.45% | 3.19 | 3.34% |
| 2025-12-24 | 8.36 | 8.48 | 8.28 | 8.47 | +0.12% | 2.03 | 2.19% |
| 2025-12-23 | 8.26 | 8.58 | 8.23 | 8.46 | +2.88% | 3.63 | 3.89% |
| 2025-12-22 | 8.16 | 8.29 | 8.15 | 8.22 | +0.73% | 1.42 | 1.57% |
| 2025-12-19 | 8.10 | 8.25 | 8.08 | 8.17 | +0.85% | 1.36 | 1.51% |