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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.35 | 5.38 | 5.30 | 5.32 | -0.56% | 0.45 | 1.24% |
| 2025-11-18 | 5.48 | 5.48 | 5.31 | 5.35 | -2.55% | 0.61 | 1.69% |
| 2025-11-17 | 5.46 | 5.49 | 5.41 | 5.49 | +0.55% | 0.40 | 1.08% |
| 2025-11-14 | 5.42 | 5.52 | 5.39 | 5.46 | +0.74% | 0.58 | 1.55% |
| 2025-11-13 | 5.38 | 5.43 | 5.35 | 5.42 | +0.74% | 0.38 | 1.05% |
| 2025-11-12 | 5.44 | 5.44 | 5.37 | 5.38 | -1.10% | 0.42 | 1.15% |
| 2025-11-11 | 5.41 | 5.46 | 5.39 | 5.44 | +0.37% | 0.38 | 1.04% |
| 2025-11-10 | 5.41 | 5.44 | 5.38 | 5.42 | +0.74% | 0.45 | 1.22% |
| 2025-11-07 | 5.37 | 5.42 | 5.35 | 5.38 | +0.19% | 0.43 | 1.18% |
| 2025-11-06 | 5.41 | 5.42 | 5.35 | 5.37 | -0.56% | 0.64 | 1.75% |
| 2025-11-05 | 5.32 | 5.43 | 5.32 | 5.40 | +0.93% | 0.55 | 1.51% |
| 2025-11-04 | 5.29 | 5.36 | 5.27 | 5.35 | +0.94% | 0.50 | 1.38% |
| 2025-11-03 | 5.27 | 5.31 | 5.25 | 5.30 | +0.76% | 0.38 | 1.05% |
| 2025-10-31 | 5.19 | 5.27 | 5.18 | 5.26 | +1.35% | 0.45 | 1.27% |
| 2025-10-30 | 5.25 | 5.32 | 5.19 | 5.19 | -1.14% | 0.47 | 1.32% |
| 2025-10-29 | 5.39 | 5.39 | 5.22 | 5.25 | -0.94% | 0.55 | 1.54% |
| 2025-10-28 | 5.26 | 5.34 | 5.23 | 5.30 | -0.19% | 0.49 | 1.37% |
| 2025-10-27 | 5.33 | 5.38 | 5.28 | 5.31 | -0.38% | 0.50 | 1.38% |
| 2025-10-24 | 5.39 | 5.43 | 5.32 | 5.33 | -1.11% | 0.50 | 1.37% |
| 2025-10-23 | 5.34 | 5.40 | 5.30 | 5.39 | +0.37% | 0.50 | 1.37% |