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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.28 | 5.43 | 5.26 | 5.37 | +1.51% | 1.04 | 2.86% |
| 2025-10-21 | 5.17 | 5.31 | 5.15 | 5.29 | +2.32% | 0.61 | 1.71% |
| 2025-10-20 | 5.14 | 5.17 | 5.10 | 5.17 | +1.37% | 0.32 | 0.91% |
| 2025-10-17 | 5.15 | 5.19 | 5.10 | 5.10 | -1.16% | 0.39 | 1.11% |
| 2025-10-16 | 5.26 | 5.26 | 5.13 | 5.16 | -1.71% | 0.36 | 1.03% |
| 2025-10-15 | 5.17 | 5.26 | 5.17 | 5.25 | +1.35% | 0.41 | 1.15% |
| 2025-10-14 | 5.21 | 5.26 | 5.17 | 5.18 | -0.58% | 0.51 | 1.43% |
| 2025-10-13 | 5.05 | 5.22 | 4.97 | 5.21 | +0.97% | 0.64 | 1.83% |
| 2025-10-10 | 5.09 | 5.19 | 5.06 | 5.16 | +1.57% | 0.46 | 1.31% |
| 2025-10-09 | 5.01 | 5.13 | 5.00 | 5.08 | +1.60% | 0.44 | 1.28% |
| 2025-09-30 | 5.06 | 5.06 | 5.00 | 5.00 | -1.19% | 0.28 | 0.83% |
| 2025-09-29 | 5.02 | 5.08 | 4.93 | 5.06 | +1.00% | 0.36 | 1.07% |
| 2025-09-26 | 4.98 | 5.08 | 4.93 | 5.01 | +0.60% | 0.42 | 1.23% |
| 2025-09-25 | 5.07 | 5.10 | 4.98 | 4.98 | -2.16% | 0.44 | 1.29% |
| 2025-09-24 | 5.02 | 5.10 | 5.02 | 5.09 | +0.79% | 0.31 | 0.89% |
| 2025-09-23 | 5.09 | 5.11 | 4.92 | 5.05 | -0.79% | 0.43 | 1.27% |
| 2025-09-22 | 5.13 | 5.13 | 5.05 | 5.09 | -0.97% | 0.36 | 1.05% |
| 2025-09-19 | 5.19 | 5.22 | 5.11 | 5.14 | -1.15% | 0.53 | 1.51% |
| 2025-09-18 | 5.33 | 5.35 | 5.17 | 5.20 | -2.07% | 0.60 | 1.69% |
| 2025-09-17 | 5.30 | 5.34 | 5.26 | 5.31 | -0.19% | 0.52 | 1.46% |