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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.26 | 5.34 | 5.24 | 5.32 | +1.53% | 0.59 | 1.63% |
| 2025-09-15 | 5.27 | 5.29 | 5.19 | 5.24 | -0.38% | 0.47 | 1.33% |
| 2025-09-12 | 5.29 | 5.31 | 5.22 | 5.26 | -0.19% | 0.43 | 1.19% |
| 2025-09-11 | 5.21 | 5.28 | 5.16 | 5.27 | +1.15% | 0.48 | 1.35% |
| 2025-09-10 | 5.19 | 5.23 | 5.17 | 5.21 | +0.39% | 0.37 | 1.04% |
| 2025-09-09 | 5.25 | 5.25 | 5.16 | 5.19 | -0.76% | 0.44 | 1.23% |
| 2025-09-08 | 5.16 | 5.26 | 5.15 | 5.23 | +1.36% | 0.72 | 2.04% |
| 2025-09-05 | 5.15 | 5.17 | 5.08 | 5.16 | +0.39% | 0.81 | 2.33% |
| 2025-09-04 | 5.17 | 5.20 | 5.06 | 5.14 | -0.19% | 0.84 | 2.40% |
| 2025-09-03 | 5.28 | 5.29 | 5.13 | 5.15 | -2.46% | 0.43 | 1.23% |
| 2025-09-02 | 5.33 | 5.35 | 5.22 | 5.28 | -0.75% | 0.63 | 1.76% |
| 2025-09-01 | 5.29 | 5.37 | 5.25 | 5.32 | +0.95% | 0.56 | 1.55% |
| 2025-08-29 | 5.35 | 5.38 | 5.23 | 5.27 | -1.50% | 0.77 | 2.15% |
| 2025-08-28 | 5.40 | 5.48 | 5.18 | 5.35 | -1.29% | 0.90 | 2.50% |
| 2025-08-27 | 5.62 | 5.63 | 5.40 | 5.42 | -3.56% | 0.74 | 1.99% |
| 2025-08-26 | 5.55 | 5.64 | 5.52 | 5.62 | +1.08% | 0.60 | 1.58% |
| 2025-08-25 | 5.58 | 5.61 | 5.52 | 5.56 | 0.00% | 0.58 | 1.53% |
| 2025-08-22 | 5.60 | 5.62 | 5.49 | 5.56 | -0.71% | 0.56 | 1.48% |
| 2025-08-21 | 5.58 | 5.63 | 5.57 | 5.60 | +0.72% | 0.57 | 1.51% |
| 2025-08-20 | 5.54 | 5.56 | 5.48 | 5.56 | +0.36% | 0.39 | 1.04% |