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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.20 | 8.29 | 8.13 | 8.15 | -0.24% | 1.15 | 1.27% |
| 2025-11-19 | 8.19 | 8.25 | 8.12 | 8.17 | -0.36% | 1.33 | 1.48% |
| 2025-11-18 | 8.34 | 8.39 | 8.13 | 8.19 | -2.13% | 1.47 | 1.62% |
| 2025-11-17 | 8.46 | 8.49 | 8.31 | 8.37 | -1.40% | 1.61 | 1.75% |
| 2025-11-14 | 8.59 | 8.65 | 8.48 | 8.49 | -1.60% | 1.55 | 1.65% |
| 2025-11-13 | 8.63 | 8.65 | 8.51 | 8.63 | +0.11% | 1.67 | 1.77% |
| 2025-11-12 | 8.76 | 8.79 | 8.60 | 8.62 | -1.91% | 2.10 | 2.20% |
| 2025-11-11 | 8.85 | 8.88 | 8.74 | 8.79 | -0.56% | 2.12 | 2.19% |
| 2025-11-10 | 8.83 | 8.96 | 8.82 | 8.84 | +0.68% | 2.35 | 2.40% |
| 2025-11-07 | 8.73 | 8.97 | 8.70 | 8.78 | +0.23% | 2.55 | 2.61% |
| 2025-11-06 | 8.81 | 8.96 | 8.72 | 8.76 | +0.11% | 2.64 | 2.72% |
| 2025-11-05 | 8.67 | 8.83 | 8.60 | 8.75 | +0.91% | 2.55 | 2.64% |
| 2025-11-04 | 8.85 | 8.93 | 8.61 | 8.67 | -2.12% | 3.38 | 3.50% |
| 2025-11-03 | 9.08 | 9.12 | 8.67 | 8.86 | -1.75% | 4.44 | 4.57% |
| 2025-10-31 | 9.59 | 9.59 | 8.95 | 9.02 | -5.00% | 5.89 | 5.85% |
| 2025-10-30 | 9.54 | 9.63 | 9.41 | 9.49 | -0.41% | 2.99 | 2.84% |
| 2025-10-29 | 9.48 | 9.57 | 9.28 | 9.53 | +0.52% | 3.40 | 3.28% |
| 2025-10-28 | 9.59 | 9.71 | 9.47 | 9.48 | -1.24% | 3.47 | 3.29% |
| 2025-10-27 | 9.39 | 9.71 | 9.34 | 9.60 | +1.68% | 4.61 | 4.39% |
| 2025-10-24 | 9.58 | 9.63 | 9.33 | 9.44 | -2.05% | 5.29 | 5.08% |