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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.36 | 7.39 | 7.25 | 7.31 | -0.81% | 1.38 | 1.71% |
| 2025-09-16 | 7.51 | 7.51 | 7.28 | 7.36 | -1.72% | 1.57 | 1.94% |
| 2025-09-15 | 7.64 | 7.67 | 7.47 | 7.49 | -2.32% | 1.61 | 1.93% |
| 2025-09-12 | 7.64 | 7.75 | 7.58 | 7.67 | +0.52% | 1.66 | 1.96% |
| 2025-09-11 | 7.57 | 7.64 | 7.49 | 7.63 | +0.26% | 1.65 | 1.98% |
| 2025-09-10 | 7.60 | 7.67 | 7.52 | 7.61 | 0.00% | 1.66 | 1.99% |
| 2025-09-09 | 7.74 | 7.80 | 7.58 | 7.61 | -2.04% | 2.38 | 2.81% |
| 2025-09-08 | 7.50 | 7.84 | 7.48 | 7.77 | +3.69% | 3.72 | 4.39% |
| 2025-09-05 | 7.38 | 7.51 | 7.35 | 7.49 | +1.61% | 2.20 | 2.67% |
| 2025-09-04 | 7.33 | 7.44 | 7.31 | 7.37 | +0.54% | 2.06 | 2.53% |
| 2025-09-03 | 7.44 | 7.48 | 7.26 | 7.33 | -1.46% | 1.70 | 2.10% |
| 2025-09-02 | 7.47 | 7.51 | 7.36 | 7.44 | -0.66% | 2.69 | 3.28% |
| 2025-09-01 | 7.17 | 7.50 | 7.15 | 7.49 | +4.70% | 4.60 | 5.63% |
| 2025-08-29 | 7.16 | 7.27 | 7.11 | 7.16 | +0.14% | 1.59 | 2.01% |
| 2025-08-28 | 7.19 | 7.26 | 6.97 | 7.15 | -0.55% | 2.60 | 3.32% |
| 2025-08-27 | 7.37 | 7.47 | 7.19 | 7.19 | -2.68% | 2.92 | 3.60% |
| 2025-08-26 | 7.43 | 7.45 | 7.36 | 7.38 | -0.66% | 1.88 | 2.30% |
| 2025-08-25 | 7.46 | 7.49 | 7.40 | 7.43 | 0.00% | 2.44 | 2.97% |
| 2025-08-22 | 7.49 | 7.50 | 7.34 | 7.43 | -0.53% | 1.92 | 2.35% |
| 2025-08-21 | 7.46 | 7.50 | 7.43 | 7.47 | +0.40% | 2.33 | 2.83% |