中建环能 sz.300425
4.57
+0.22%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.58 | 4.61 | 4.50 | 4.57 | +0.22% | 0.39 | 1.25% |
| 2026-05-21 | 4.71 | 4.79 | 4.54 | 4.56 | -3.59% | 0.35 | 1.10% |
| 2026-05-20 | 4.82 | 4.82 | 4.68 | 4.73 | -2.47% | 0.33 | 1.01% |
| 2026-05-19 | 4.75 | 4.86 | 4.74 | 4.85 | +1.46% | 0.38 | 1.16% |
| 2026-05-18 | 4.72 | 4.79 | 4.64 | 4.78 | +1.49% | 0.42 | 1.31% |
| 2026-05-15 | 4.79 | 4.80 | 4.68 | 4.71 | -1.26% | 0.36 | 1.11% |
| 2026-05-14 | 4.88 | 4.89 | 4.77 | 4.77 | -2.05% | 0.41 | 1.24% |
| 2026-05-13 | 4.81 | 4.90 | 4.79 | 4.87 | +1.04% | 0.48 | 1.46% |
| 2026-05-12 | 5.01 | 5.03 | 4.79 | 4.82 | -3.60% | 0.64 | 1.92% |
| 2026-05-11 | 4.97 | 5.02 | 4.94 | 5.00 | +0.81% | 0.46 | 1.36% |
| 2026-05-08 | 4.97 | 4.98 | 4.91 | 4.96 | -0.20% | 0.42 | 1.24% |
| 2026-05-07 | 5.03 | 5.07 | 4.94 | 4.97 | -1.00% | 0.45 | 1.31% |
| 2026-05-06 | 5.02 | 5.05 | 4.98 | 5.02 | +0.80% | 0.38 | 1.13% |
| 2026-04-30 | 5.00 | 5.04 | 4.97 | 4.98 | -0.80% | 0.39 | 1.15% |
| 2026-04-29 | 5.00 | 5.07 | 4.96 | 5.02 | +0.60% | 0.52 | 1.52% |
| 2026-04-28 | 4.99 | 5.04 | 4.96 | 4.99 | -0.40% | 0.36 | 1.05% |
| 2026-04-27 | 4.94 | 5.03 | 4.86 | 5.01 | +0.60% | 0.52 | 1.53% |
| 2026-04-24 | 4.93 | 5.01 | 4.88 | 4.98 | +1.43% | 0.59 | 1.76% |
| 2026-04-23 | 4.92 | 4.94 | 4.86 | 4.91 | -0.41% | 0.38 | 1.15% |
| 2026-04-22 | 4.90 | 4.95 | 4.87 | 4.93 | 0.00% | 0.28 | 0.83% |