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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.65 | 5.85 | 5.57 | 5.78 | +1.93% | 1.91 | 4.88% |
| 2025-07-21 | 5.47 | 5.69 | 5.45 | 5.67 | +5.36% | 1.53 | 3.99% |
| 2025-07-18 | 5.38 | 5.42 | 5.36 | 5.38 | +0.19% | 0.38 | 1.04% |
| 2025-07-17 | 5.41 | 5.45 | 5.36 | 5.37 | -0.74% | 0.38 | 1.04% |
| 2025-07-16 | 5.40 | 5.45 | 5.40 | 5.41 | +0.18% | 0.46 | 1.24% |
| 2025-07-15 | 5.52 | 5.53 | 5.34 | 5.40 | -2.51% | 0.76 | 2.06% |
| 2025-07-14 | 5.43 | 5.62 | 5.43 | 5.54 | +1.46% | 0.89 | 2.34% |
| 2025-07-11 | 5.50 | 5.51 | 5.41 | 5.46 | -0.90% | 0.79 | 2.11% |
| 2025-07-10 | 5.39 | 5.51 | 5.37 | 5.51 | +2.03% | 0.78 | 2.10% |
| 2025-07-09 | 5.39 | 5.47 | 5.36 | 5.40 | +0.56% | 0.79 | 2.15% |
| 2025-07-08 | 5.30 | 5.39 | 5.27 | 5.37 | +1.69% | 0.80 | 2.19% |
| 2025-07-07 | 5.25 | 5.31 | 5.23 | 5.28 | +0.57% | 0.38 | 1.06% |
| 2025-07-04 | 5.26 | 5.33 | 5.24 | 5.25 | -0.38% | 0.52 | 1.45% |
| 2025-07-03 | 5.27 | 5.29 | 5.23 | 5.27 | 0.00% | 0.38 | 1.05% |
| 2025-07-02 | 5.26 | 5.28 | 5.22 | 5.27 | 0.00% | 0.39 | 1.09% |
| 2025-07-01 | 5.21 | 5.27 | 5.18 | 5.27 | +1.15% | 0.59 | 1.65% |
| 2025-06-30 | 5.22 | 5.24 | 5.19 | 5.21 | +0.58% | 0.29 | 0.82% |
| 2025-06-27 | 5.20 | 5.24 | 5.16 | 5.18 | +0.19% | 0.41 | 1.16% |
| 2025-06-26 | 5.20 | 5.22 | 5.15 | 5.17 | -0.57% | 0.32 | 0.91% |
| 2025-06-25 | 5.17 | 5.21 | 5.15 | 5.20 | +0.38% | 0.40 | 1.14% |