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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.80 | 4.89 | 4.54 | 4.57 | -6.54% | 0.89 | 2.80% |
| 2026-03-20 | 5.12 | 5.15 | 4.88 | 4.89 | -4.12% | 0.89 | 2.64% |
| 2026-03-19 | 5.20 | 5.25 | 5.08 | 5.10 | -2.67% | 0.66 | 1.89% |
| 2026-03-18 | 5.25 | 5.28 | 5.18 | 5.24 | 0.00% | 0.48 | 1.34% |
| 2026-03-17 | 5.33 | 5.36 | 5.21 | 5.24 | -1.69% | 0.55 | 1.54% |
| 2026-03-16 | 5.35 | 5.42 | 5.30 | 5.33 | -0.74% | 0.60 | 1.67% |
| 2026-03-13 | 5.29 | 5.43 | 5.26 | 5.37 | +0.94% | 0.75 | 2.04% |
| 2026-03-12 | 5.37 | 5.38 | 5.29 | 5.32 | -0.56% | 0.48 | 1.32% |
| 2026-03-11 | 5.34 | 5.38 | 5.28 | 5.35 | +0.19% | 0.61 | 1.68% |
| 2026-03-10 | 5.29 | 5.36 | 5.28 | 5.34 | +0.95% | 0.69 | 1.92% |
| 2026-03-09 | 5.27 | 5.33 | 5.24 | 5.29 | -0.56% | 0.61 | 1.69% |
| 2026-03-06 | 5.11 | 5.33 | 5.11 | 5.32 | +3.50% | 0.79 | 2.20% |
| 2026-03-05 | 5.11 | 5.21 | 5.10 | 5.14 | +1.78% | 0.48 | 1.36% |
| 2026-03-04 | 5.06 | 5.14 | 4.99 | 5.05 | -1.75% | 0.55 | 1.61% |
| 2026-03-03 | 5.20 | 5.27 | 5.13 | 5.14 | -1.34% | 0.82 | 2.32% |
| 2026-03-02 | 5.27 | 5.32 | 5.17 | 5.21 | -2.43% | 0.73 | 2.06% |
| 2026-02-27 | 5.34 | 5.37 | 5.30 | 5.34 | -0.19% | 0.64 | 1.76% |
| 2026-02-26 | 5.28 | 5.36 | 5.26 | 5.35 | +1.52% | 0.79 | 2.20% |
| 2026-02-25 | 5.27 | 5.32 | 5.25 | 5.27 | 0.00% | 0.49 | 1.37% |
| 2026-02-24 | 5.18 | 5.28 | 5.17 | 5.27 | +2.13% | 0.51 | 1.43% |