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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.50 | 5.56 | 5.46 | 5.54 | +0.73% | 0.49 | 1.30% |
| 2025-08-18 | 5.47 | 5.55 | 5.45 | 5.50 | +0.55% | 0.49 | 1.30% |
| 2025-08-15 | 5.42 | 5.49 | 5.41 | 5.47 | +0.74% | 0.47 | 1.26% |
| 2025-08-14 | 5.58 | 5.59 | 5.42 | 5.43 | -2.34% | 0.59 | 1.58% |
| 2025-08-13 | 5.62 | 5.62 | 5.54 | 5.56 | -0.36% | 0.37 | 0.98% |
| 2025-08-12 | 5.63 | 5.63 | 5.56 | 5.58 | -0.53% | 0.37 | 0.97% |
| 2025-08-11 | 5.54 | 5.65 | 5.52 | 5.61 | +1.08% | 0.55 | 1.45% |
| 2025-08-08 | 5.48 | 5.55 | 5.46 | 5.55 | +0.73% | 0.39 | 1.05% |
| 2025-08-07 | 5.53 | 5.55 | 5.48 | 5.51 | -0.18% | 0.41 | 1.09% |
| 2025-08-06 | 5.50 | 5.53 | 5.46 | 5.52 | +0.55% | 0.39 | 1.04% |
| 2025-08-05 | 5.46 | 5.51 | 5.46 | 5.49 | +0.18% | 0.35 | 0.93% |
| 2025-08-04 | 5.42 | 5.48 | 5.40 | 5.48 | +0.37% | 0.30 | 0.80% |
| 2025-08-01 | 5.45 | 5.47 | 5.39 | 5.46 | +0.92% | 0.39 | 1.07% |
| 2025-07-31 | 5.50 | 5.51 | 5.40 | 5.41 | -1.64% | 0.49 | 1.34% |
| 2025-07-30 | 5.54 | 5.55 | 5.46 | 5.50 | -0.72% | 0.40 | 1.08% |
| 2025-07-29 | 5.58 | 5.58 | 5.48 | 5.54 | -0.72% | 0.43 | 1.13% |
| 2025-07-28 | 5.56 | 5.60 | 5.54 | 5.58 | +0.18% | 0.46 | 1.23% |
| 2025-07-25 | 5.62 | 5.64 | 5.54 | 5.57 | -0.89% | 0.61 | 1.60% |
| 2025-07-24 | 5.62 | 5.65 | 5.57 | 5.62 | 0.00% | 0.68 | 1.77% |
| 2025-07-23 | 5.74 | 5.79 | 5.60 | 5.62 | -2.75% | 1.31 | 3.37% |