中国能建 (601868) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	2.28	2.30	0.01	0.44%	2.27	2.31	2498817	57408	0.77%
2025-04-02	2.29	2.29	0.00	0.00%	2.28	2.30	1218396	27884	0.38%
2025-04-01	2.27	2.29	0.02	0.88%	2.27	2.29	1872514	42721	0.58%
2025-03-31	2.28	2.27	-0.01	-0.44%	2.26	2.31	2669754	60963	0.82%
2025-03-28	2.30	2.28	-0.02	-0.87%	2.27	2.31	2282425	52120	0.70%
2025-03-27	2.33	2.30	-0.03	-1.29%	2.30	2.33	2730474	63115	0.84%
2025-03-26	2.33	2.33	0.00	0.00%	2.32	2.34	2060371	47999	0.64%
2025-03-25	2.30	2.33	0.03	1.30%	2.28	2.34	3918960	90972	1.21%
2025-03-24	2.31	2.30	-0.01	-0.43%	2.27	2.32	2811841	64455	0.87%
2025-03-21	2.30	2.31	0.01	0.43%	2.30	2.34	3681949	85464	1.14%
2025-03-20	2.31	2.30	-0.01	-0.43%	2.30	2.32	1393885	32177	0.43%
2025-03-19	2.31	2.31	0.00	0.00%	2.30	2.32	1474094	34019	0.45%
2025-03-18	2.34	2.31	-0.02	-0.86%	2.30	2.34	1999318	46313	0.62%
2025-03-17	2.32	2.33	0.02	0.87%	2.31	2.35	3137627	73187	0.97%
2025-03-14	2.29	2.31	0.02	0.87%	2.28	2.32	2450322	56446	0.76%
2025-03-13	2.31	2.29	-0.02	-0.87%	2.28	2.32	2166840	49722	0.67%
2025-03-12	2.30	2.31	0.01	0.43%	2.29	2.34	2493902	57793	0.77%
2025-03-11	2.28	2.30	0.01	0.44%	2.27	2.30	1452081	33227	0.45%
2025-03-10	2.31	2.29	-0.02	-0.87%	2.28	2.32	1968360	45155	0.61%
2025-03-07	2.32	2.31	-0.01	-0.43%	2.30	2.34	2198428	51010	0.68%
2025-03-06	2.34	2.32	-0.01	-0.43%	2.31	2.34	2728818	63355	0.84%
2025-03-05	2.34	2.33	0.00	0.00%	2.31	2.35	2203644	51303	0.68%
2025-03-04	2.29	2.33	0.04	1.75%	2.28	2.34	3103410	71864	0.96%
2025-03-03	2.30	2.29	-0.01	-0.43%	2.28	2.32	2755002	63387	0.85%
2025-02-28	2.32	2.30	-0.02	-0.86%	2.29	2.34	2894734	67075	0.89%
2025-02-27	2.32	2.32	0.00	0.00%	2.29	2.34	2646016	61182	0.82%
2025-02-26	2.29	2.32	0.03	1.31%	2.29	2.35	3454175	80301	1.07%
2025-02-25	2.30	2.29	-0.02	-0.87%	2.27	2.31	2757292	63147	0.85%
2025-02-24	2.23	2.31	0.08	3.59%	2.22	2.37	6659312	153952	2.05%
2025-02-21	2.23	2.23	0.01	0.45%	2.20	2.24	2659492	59129	0.82%
2025-02-20	2.25	2.22	-0.03	-1.33%	2.21	2.26	2500415	55687	0.77%
2025-02-19	2.25	2.25	0.00	0.00%	2.24	2.27	1852840	41757	0.57%
2025-02-18	2.28	2.25	-0.02	-0.88%	2.24	2.28	1965755	44494	0.61%
2025-02-17	2.27	2.27	0.01	0.44%	2.26	2.28	2087397	47416	0.64%
2025-02-14	2.27	2.26	0.00	0.00%	2.25	2.28	1463825	33150	0.45%
2025-02-13	2.27	2.26	-0.02	-0.88%	2.26	2.29	2034251	46288	0.63%
2025-02-12	2.27	2.28	0.00	0.00%	2.25	2.28	1918113	43436	0.59%
2025-02-11	2.27	2.28	0.01	0.44%	2.25	2.28	1797664	40697	0.55%
2025-02-10	2.26	2.27	0.01	0.44%	2.25	2.29	2502577	56853	0.77%
2025-02-07	2.24	2.26	0.02	0.89%	2.23	2.28	2855462	64422	0.88%
2025-02-06	2.23	2.24	0.02	0.90%	2.22	2.25	1517409	33907	0.47%
2025-02-05	2.26	2.22	-0.03	-1.33%	2.22	2.26	1422435	31753	0.44%
2025-01-27	2.24	2.25	0.01	0.45%	2.24	2.27	1736207	39131	0.54%
2025-01-24	2.22	2.24	0.01	0.45%	2.22	2.25	1631166	36494	0.50%
2025-01-23	2.23	2.23	0.02	0.90%	2.22	2.26	1861420	41724	0.57%
2025-01-22	2.23	2.21	-0.02	-0.90%	2.20	2.23	1391022	30797	0.43%
2025-01-21	2.24	2.23	0.00	0.00%	2.22	2.25	1456884	32543	0.45%
2025-01-20	2.26	2.23	-0.02	-0.89%	2.23	2.28	1789986	40296	0.55%
2025-01-17	2.24	2.26	0.02	0.89%	2.23	2.27	1648982	37129	0.51%
2025-01-16	2.24	2.24	0.01	0.45%	2.23	2.27	1950844	43868	0.60%
2025-01-15	2.23	2.23	0.00	0.00%	2.22	2.25	2024619	45218	0.62%
2025-01-14	2.18	2.23	0.05	2.29%	2.17	2.23	2471087	54568	0.76%
2025-01-13	2.17	2.18	0.00	0.00%	2.16	2.19	1725018	37496	0.53%
2025-01-10	2.20	2.18	-0.02	-0.91%	2.18	2.21	1567628	34407	0.48%
2025-01-09	2.21	2.20	-0.02	-0.90%	2.19	2.22	1579704	34780	0.49%
2025-01-08	2.21	2.22	0.01	0.45%	2.19	2.23	2536434	55923	0.78%
2025-01-07	2.20	2.21	0.01	0.45%	2.19	2.21	1608779	35409	0.50%
2025-01-06	2.19	2.20	0.01	0.46%	2.18	2.21	1911955	42002	0.59%
2025-01-03	2.22	2.19	-0.03	-1.35%	2.18	2.23	2709914	59835	0.84%
2025-01-02	2.29	2.22	-0.07	-3.06%	2.20	2.30	3967023	89245	1.22%
2024-12-31	2.32	2.29	-0.04	-1.72%	2.29	2.34	2708559	62573	0.84%
2024-12-30	2.33	2.33	0.00	0.00%	2.32	2.34	1497580	34856	0.46%
2024-12-27	2.33	2.33	0.01	0.43%	2.31	2.34	2164578	50386	0.67%
2024-12-26	2.34	2.32	-0.02	-0.85%	2.31	2.34	1824525	42404	0.56%