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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.08 | 8.16 | 8.04 | 8.10 | -0.36% | 1.25 | 1.41% |
| 2025-12-17 | 8.05 | 8.16 | 7.95 | 8.13 | +0.86% | 1.65 | 1.85% |
| 2025-12-16 | 8.34 | 8.34 | 8.00 | 8.06 | -3.66% | 3.21 | 3.59% |
| 2025-12-15 | 8.17 | 8.47 | 8.12 | 8.36 | +2.05% | 3.37 | 3.65% |
| 2025-12-12 | 8.04 | 8.24 | 8.04 | 8.19 | +1.59% | 1.77 | 1.96% |
| 2025-12-11 | 8.02 | 8.17 | 8.01 | 8.07 | +0.62% | 1.90 | 2.13% |
| 2025-12-10 | 8.00 | 8.06 | 7.98 | 8.02 | 0.00% | 1.06 | 1.20% |
| 2025-12-09 | 7.98 | 8.09 | 7.95 | 8.02 | +0.50% | 1.31 | 1.48% |
| 2025-12-08 | 8.05 | 8.07 | 7.92 | 7.98 | -0.86% | 1.81 | 2.06% |
| 2025-12-05 | 8.08 | 8.10 | 8.00 | 8.05 | -0.49% | 1.59 | 1.79% |
| 2025-12-04 | 8.25 | 8.25 | 8.04 | 8.09 | -1.45% | 2.50 | 2.80% |
| 2025-12-03 | 8.01 | 8.25 | 8.01 | 8.20 | +2.47% | 2.83 | 3.14% |
| 2025-12-02 | 8.03 | 8.06 | 7.98 | 8.01 | -0.74% | 1.17 | 1.33% |
| 2025-12-01 | 8.04 | 8.10 | 7.99 | 8.07 | +0.37% | 1.93 | 2.17% |
| 2025-11-28 | 8.07 | 8.09 | 7.96 | 8.04 | +0.12% | 1.35 | 1.52% |
| 2025-11-27 | 7.97 | 8.14 | 7.96 | 8.03 | +0.49% | 1.54 | 1.73% |
| 2025-11-26 | 7.97 | 8.05 | 7.94 | 7.99 | +0.50% | 1.41 | 1.59% |
| 2025-11-25 | 7.96 | 8.10 | 7.92 | 7.95 | +1.00% | 1.62 | 1.84% |
| 2025-11-24 | 7.98 | 8.08 | 7.86 | 7.87 | -0.13% | 1.81 | 2.07% |
| 2025-11-21 | 8.16 | 8.19 | 7.88 | 7.88 | -3.28% | 2.07 | 2.35% |