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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.07 | 5.19 | 5.06 | 5.18 | +2.16% | 0.47 | 1.35% |
| 2025-06-23 | 4.97 | 5.09 | 4.95 | 5.07 | +2.00% | 0.36 | 1.06% |
| 2025-06-20 | 4.98 | 5.04 | 4.97 | 4.97 | -0.99% | 0.31 | 0.92% |
| 2025-06-19 | 5.18 | 5.23 | 4.98 | 5.02 | -3.44% | 0.80 | 2.32% |
| 2025-06-18 | 5.09 | 5.31 | 5.06 | 5.20 | +1.95% | 0.95 | 2.68% |
| 2025-06-17 | 5.08 | 5.13 | 5.05 | 5.10 | +0.20% | 0.27 | 0.78% |
| 2025-06-16 | 5.04 | 5.13 | 5.04 | 5.09 | +0.39% | 0.27 | 0.78% |
| 2025-06-13 | 5.14 | 5.16 | 5.06 | 5.07 | -1.54% | 0.36 | 1.02% |
| 2025-06-12 | 5.15 | 5.17 | 5.11 | 5.15 | -0.19% | 0.30 | 0.85% |
| 2025-06-11 | 5.13 | 5.19 | 5.11 | 5.16 | +0.58% | 0.34 | 0.97% |
| 2025-06-10 | 5.17 | 5.21 | 5.07 | 5.13 | -0.96% | 0.47 | 1.35% |
| 2025-06-09 | 5.19 | 5.20 | 5.16 | 5.18 | +0.19% | 0.35 | 0.98% |
| 2025-06-06 | 5.19 | 5.24 | 5.14 | 5.17 | -0.95% | 0.38 | 1.07% |
| 2025-06-05 | 5.18 | 5.29 | 5.14 | 5.22 | +0.77% | 0.48 | 1.35% |
| 2025-06-04 | 5.16 | 5.20 | 5.14 | 5.18 | +0.19% | 0.27 | 0.75% |
| 2025-06-03 | 5.13 | 5.21 | 5.13 | 5.17 | 0.00% | 0.37 | 1.04% |
| 2025-05-30 | 5.31 | 5.36 | 5.16 | 5.17 | -1.70% | 0.48 | 1.35% |
| 2025-05-29 | 5.18 | 5.27 | 5.15 | 5.26 | +1.34% | 0.49 | 1.37% |
| 2025-05-28 | 5.13 | 5.32 | 5.13 | 5.19 | +0.97% | 0.69 | 1.93% |
| 2025-05-27 | 5.15 | 5.17 | 5.10 | 5.14 | 0.00% | 0.33 | 0.95% |