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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.33 | 9.84 | 9.31 | 9.64 | +2.31% | 6.07 | 5.74% |
| 2025-10-22 | 9.29 | 9.71 | 9.22 | 9.42 | -0.52% | 6.34 | 6.07% |
| 2025-10-21 | 9.19 | 9.55 | 8.91 | 9.47 | +3.12% | 8.53 | 8.34% |
| 2025-10-20 | 9.51 | 9.75 | 8.97 | 9.18 | -1.48% | 11.02 | 10.88% |
| 2025-10-17 | 8.90 | 9.34 | 8.78 | 9.32 | +5.25% | 9.16 | 9.04% |
| 2025-10-16 | 8.59 | 8.99 | 8.50 | 8.86 | +1.47% | 7.70 | 7.92% |
| 2025-10-15 | 8.56 | 9.05 | 8.23 | 8.73 | +5.12% | 10.92 | 11.36% |
| 2025-10-14 | 8.17 | 8.42 | 8.13 | 8.30 | +1.82% | 5.57 | 6.09% |
| 2025-10-13 | 7.78 | 8.21 | 7.77 | 8.16 | +2.10% | 4.56 | 5.17% |
| 2025-10-10 | 7.72 | 8.07 | 7.64 | 7.99 | +3.06% | 4.07 | 4.65% |
| 2025-10-09 | 7.30 | 7.79 | 7.29 | 7.75 | +6.09% | 4.38 | 5.22% |
| 2025-09-30 | 7.19 | 7.32 | 7.17 | 7.31 | +1.23% | 1.42 | 1.77% |
| 2025-09-29 | 7.12 | 7.29 | 7.04 | 7.22 | +1.39% | 1.98 | 2.50% |
| 2025-09-26 | 6.93 | 7.18 | 6.89 | 7.12 | +2.42% | 1.71 | 2.19% |
| 2025-09-25 | 7.03 | 7.05 | 6.93 | 6.95 | -1.40% | 1.28 | 1.66% |
| 2025-09-24 | 7.01 | 7.06 | 6.93 | 7.05 | +0.42% | 1.22 | 1.58% |
| 2025-09-23 | 6.99 | 7.04 | 6.89 | 7.02 | 0.00% | 1.04 | 1.36% |
| 2025-09-22 | 7.12 | 7.13 | 6.93 | 7.02 | -1.11% | 1.32 | 1.71% |
| 2025-09-19 | 7.08 | 7.14 | 7.06 | 7.10 | +0.42% | 1.08 | 1.38% |
| 2025-09-18 | 7.32 | 7.32 | 7.05 | 7.07 | -3.25% | 2.26 | 2.86% |