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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.10 | 5.19 | 5.09 | 5.14 | +0.78% | 0.32 | 0.92% |
| 2025-05-23 | 5.18 | 5.22 | 5.08 | 5.10 | -1.16% | 0.45 | 1.27% |
| 2025-05-22 | 5.28 | 5.31 | 5.14 | 5.16 | -2.63% | 0.61 | 1.70% |
| 2025-05-21 | 5.31 | 5.34 | 5.26 | 5.30 | -0.19% | 0.46 | 1.28% |
| 2025-05-20 | 5.27 | 5.32 | 5.26 | 5.31 | +0.56% | 0.40 | 1.10% |
| 2025-05-19 | 5.20 | 5.31 | 5.19 | 5.28 | +1.53% | 0.53 | 1.47% |
| 2025-05-16 | 5.19 | 5.24 | 5.17 | 5.20 | +0.19% | 0.39 | 1.11% |
| 2025-05-15 | 5.15 | 5.20 | 5.12 | 5.19 | +0.58% | 0.51 | 1.44% |
| 2025-05-14 | 5.14 | 5.18 | 5.13 | 5.16 | +0.19% | 0.36 | 1.04% |
| 2025-05-13 | 5.15 | 5.19 | 5.12 | 5.15 | +0.39% | 0.51 | 1.46% |
| 2025-05-12 | 5.11 | 5.15 | 5.08 | 5.13 | +0.58% | 0.41 | 1.17% |
| 2025-05-09 | 5.12 | 5.16 | 5.07 | 5.10 | -0.39% | 0.45 | 1.29% |
| 2025-05-08 | 5.07 | 5.13 | 5.05 | 5.12 | +0.98% | 0.43 | 1.22% |
| 2025-05-07 | 5.07 | 5.13 | 5.03 | 5.07 | +0.99% | 0.56 | 1.63% |
| 2025-05-06 | 4.95 | 5.02 | 4.92 | 5.02 | +1.81% | 0.44 | 1.28% |