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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.19 | 5.24 | 5.15 | 5.16 | -0.58% | 0.38 | 1.09% |
| 2026-02-12 | 5.25 | 5.28 | 5.17 | 5.19 | -1.33% | 0.49 | 1.38% |
| 2026-02-11 | 5.27 | 5.30 | 5.24 | 5.26 | -0.38% | 0.32 | 0.90% |
| 2026-02-10 | 5.29 | 5.32 | 5.26 | 5.28 | 0.00% | 0.44 | 1.22% |
| 2026-02-09 | 5.31 | 5.34 | 5.27 | 5.28 | +0.38% | 0.39 | 1.09% |
| 2026-02-06 | 5.25 | 5.31 | 5.23 | 5.26 | 0.00% | 0.40 | 1.10% |
| 2026-02-05 | 5.30 | 5.35 | 5.26 | 5.26 | -1.13% | 0.45 | 1.25% |
| 2026-02-04 | 5.25 | 5.33 | 5.25 | 5.32 | +0.95% | 0.54 | 1.49% |
| 2026-02-03 | 5.21 | 5.28 | 5.21 | 5.27 | +1.35% | 0.46 | 1.29% |
| 2026-02-02 | 5.25 | 5.32 | 5.18 | 5.20 | -0.95% | 0.58 | 1.61% |
| 2026-01-30 | 5.21 | 5.29 | 5.18 | 5.25 | +0.19% | 0.50 | 1.40% |
| 2026-01-29 | 5.23 | 5.28 | 5.20 | 5.24 | -0.38% | 0.39 | 1.11% |
| 2026-01-28 | 5.25 | 5.28 | 5.22 | 5.26 | 0.00% | 0.39 | 1.11% |
| 2026-01-27 | 5.26 | 5.29 | 5.14 | 5.26 | -0.57% | 0.40 | 1.13% |
| 2026-01-26 | 5.27 | 5.31 | 5.22 | 5.29 | +0.57% | 0.52 | 1.44% |
| 2026-01-23 | 5.25 | 5.26 | 5.21 | 5.26 | +0.19% | 0.32 | 0.90% |
| 2026-01-22 | 5.16 | 5.27 | 5.15 | 5.25 | +1.94% | 0.47 | 1.33% |
| 2026-01-21 | 5.15 | 5.17 | 5.11 | 5.15 | -0.39% | 0.31 | 0.90% |
| 2026-01-20 | 5.17 | 5.21 | 5.13 | 5.17 | 0.00% | 0.53 | 1.52% |
| 2026-01-19 | 5.09 | 5.18 | 5.06 | 5.17 | +1.97% | 0.46 | 1.32% |