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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.88 | 4.92 | 4.81 | 4.90 | +0.20% | 0.27 | 0.82% |
| 2025-12-16 | 4.93 | 4.97 | 4.87 | 4.89 | -0.61% | 0.38 | 1.15% |
| 2025-12-15 | 4.87 | 4.95 | 4.86 | 4.92 | +0.20% | 0.24 | 0.73% |
| 2025-12-12 | 4.95 | 4.98 | 4.91 | 4.91 | -0.41% | 0.27 | 0.80% |
| 2025-12-11 | 5.04 | 5.05 | 4.93 | 4.93 | -1.99% | 0.38 | 1.13% |
| 2025-12-10 | 5.02 | 5.05 | 5.00 | 5.03 | -0.20% | 0.34 | 1.00% |
| 2025-12-09 | 5.06 | 5.08 | 5.02 | 5.04 | -0.79% | 0.31 | 0.90% |
| 2025-12-08 | 5.07 | 5.11 | 5.06 | 5.08 | +0.20% | 0.43 | 1.25% |
| 2025-12-05 | 5.03 | 5.09 | 4.99 | 5.07 | +0.80% | 0.27 | 0.78% |
| 2025-12-04 | 5.10 | 5.13 | 5.03 | 5.03 | -1.76% | 0.34 | 1.00% |
| 2025-12-03 | 5.15 | 5.17 | 5.11 | 5.12 | -0.78% | 0.29 | 0.84% |
| 2025-12-02 | 5.17 | 5.20 | 5.11 | 5.16 | 0.00% | 0.33 | 0.94% |
| 2025-12-01 | 5.15 | 5.22 | 5.15 | 5.16 | 0.00% | 0.29 | 0.81% |
| 2025-11-28 | 5.12 | 5.16 | 5.07 | 5.16 | +0.98% | 0.21 | 0.60% |
| 2025-11-27 | 5.09 | 5.15 | 5.08 | 5.11 | +0.39% | 0.37 | 1.05% |
| 2025-11-26 | 5.14 | 5.18 | 5.08 | 5.09 | -0.97% | 0.32 | 0.93% |
| 2025-11-25 | 5.12 | 5.18 | 5.08 | 5.14 | +0.78% | 0.28 | 0.81% |
| 2025-11-24 | 5.11 | 5.16 | 5.06 | 5.10 | +0.59% | 0.37 | 1.06% |
| 2025-11-21 | 5.30 | 5.32 | 5.06 | 5.07 | -4.70% | 0.74 | 2.11% |
| 2025-11-20 | 5.35 | 5.36 | 5.28 | 5.32 | 0.00% | 0.41 | 1.14% |