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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.93 | 4.95 | 4.87 | 4.93 | 0.00% | 0.31 | 0.92% |
| 2026-04-20 | 4.85 | 4.94 | 4.83 | 4.93 | +1.23% | 0.27 | 0.82% |
| 2026-04-17 | 4.94 | 4.94 | 4.86 | 4.87 | -1.42% | 0.34 | 1.02% |
| 2026-04-16 | 4.84 | 4.96 | 4.80 | 4.94 | +2.07% | 0.34 | 1.03% |
| 2026-04-15 | 4.87 | 4.92 | 4.83 | 4.84 | -0.62% | 0.27 | 0.81% |
| 2026-04-14 | 4.91 | 4.91 | 4.82 | 4.87 | 0.00% | 0.34 | 1.04% |
| 2026-04-13 | 4.88 | 4.88 | 4.81 | 4.87 | -0.41% | 0.33 | 0.99% |
| 2026-04-10 | 4.87 | 4.92 | 4.84 | 4.89 | +1.03% | 0.26 | 0.79% |
| 2026-04-09 | 4.93 | 4.93 | 4.82 | 4.84 | -1.83% | 0.39 | 1.18% |
| 2026-04-08 | 4.87 | 4.93 | 4.82 | 4.93 | +3.35% | 0.38 | 1.14% |
| 2026-04-07 | 4.69 | 4.81 | 4.64 | 4.77 | +2.58% | 0.35 | 1.09% |
| 2026-04-03 | 4.81 | 4.81 | 4.63 | 4.65 | -3.33% | 0.52 | 1.63% |
| 2026-04-02 | 4.86 | 4.91 | 4.77 | 4.81 | -1.23% | 0.42 | 1.29% |
| 2026-04-01 | 4.92 | 5.06 | 4.82 | 4.87 | +0.21% | 0.40 | 1.21% |
| 2026-03-31 | 4.95 | 5.01 | 4.86 | 4.86 | -1.82% | 0.33 | 0.99% |
| 2026-03-30 | 4.86 | 4.96 | 4.84 | 4.95 | +0.81% | 0.48 | 1.45% |
| 2026-03-27 | 4.83 | 4.91 | 4.81 | 4.91 | +1.24% | 0.44 | 1.33% |
| 2026-03-26 | 4.93 | 5.01 | 4.83 | 4.85 | -1.82% | 0.52 | 1.58% |
| 2026-03-25 | 4.84 | 4.97 | 4.78 | 4.94 | +2.92% | 0.60 | 1.79% |
| 2026-03-24 | 4.66 | 4.82 | 4.59 | 4.80 | +5.03% | 0.61 | 1.90% |