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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.13 | 5.13 | 5.07 | 5.07 | -0.59% | 0.27 | 0.79% |
| 2026-01-15 | 5.07 | 5.12 | 5.04 | 5.10 | +0.59% | 0.35 | 1.02% |
| 2026-01-14 | 5.12 | 5.14 | 5.03 | 5.07 | -0.59% | 0.66 | 1.89% |
| 2026-01-13 | 5.12 | 5.14 | 5.07 | 5.10 | -0.20% | 0.55 | 1.58% |
| 2026-01-12 | 5.12 | 5.12 | 5.06 | 5.11 | +0.20% | 0.57 | 1.65% |
| 2026-01-09 | 5.08 | 5.10 | 5.04 | 5.10 | +0.39% | 0.37 | 1.07% |
| 2026-01-08 | 5.01 | 5.08 | 4.99 | 5.08 | +0.99% | 0.37 | 1.07% |
| 2026-01-07 | 5.06 | 5.08 | 5.01 | 5.03 | -0.40% | 0.33 | 0.96% |
| 2026-01-06 | 5.00 | 5.07 | 5.00 | 5.05 | +1.00% | 0.32 | 0.93% |
| 2026-01-05 | 4.96 | 5.05 | 4.95 | 5.00 | +1.01% | 0.35 | 1.03% |
| 2025-12-31 | 4.94 | 4.96 | 4.90 | 4.95 | +0.20% | 0.29 | 0.86% |
| 2025-12-30 | 5.00 | 5.00 | 4.93 | 4.94 | -1.00% | 0.24 | 0.71% |
| 2025-12-29 | 4.99 | 5.02 | 4.97 | 4.99 | -0.20% | 0.17 | 0.52% |
| 2025-12-26 | 5.05 | 5.06 | 4.99 | 5.00 | -1.19% | 0.29 | 0.85% |
| 2025-12-25 | 5.05 | 5.08 | 5.02 | 5.06 | +0.20% | 0.20 | 0.58% |
| 2025-12-24 | 5.00 | 5.06 | 4.98 | 5.05 | +1.20% | 0.27 | 0.80% |
| 2025-12-23 | 5.00 | 5.03 | 4.98 | 4.99 | -0.40% | 0.18 | 0.54% |
| 2025-12-22 | 5.05 | 5.06 | 5.00 | 5.01 | -0.20% | 0.24 | 0.71% |
| 2025-12-19 | 4.95 | 5.03 | 4.95 | 5.02 | +1.21% | 0.22 | 0.64% |
| 2025-12-18 | 4.91 | 5.00 | 4.88 | 4.96 | +1.22% | 0.28 | 0.84% |