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
2025-09-15	2.43	2.44	0.01	0.41%	2.43	2.47	3997624	97727	1.23%
2025-09-12	2.40	2.43	0.03	1.25%	2.39	2.44	4389413	106316	1.35%
2025-09-11	2.39	2.40	0.01	0.42%	2.37	2.41	2779960	66445	0.86%
2025-09-10	2.39	2.39	0.00	0.00%	2.38	2.40	1915074	45724	0.59%
2025-09-09	2.41	2.39	-0.03	-1.24%	2.38	2.42	2334124	55911	0.72%
2025-09-08	2.40	2.42	0.02	0.83%	2.39	2.43	2765058	66738	0.85%
2025-09-05	2.39	2.40	0.01	0.42%	2.37	2.41	2984687	71346	0.92%
2025-09-04	2.39	2.39	-0.01	-0.42%	2.37	2.41	3327079	79524	1.03%
2025-09-03	2.44	2.40	-0.04	-1.64%	2.39	2.45	3514879	84797	1.08%
2025-09-02	2.44	2.44	0.01	0.41%	2.41	2.46	4604716	112140	1.42%
2025-09-01	2.45	2.43	-0.02	-0.82%	2.42	2.46	3771022	91843	1.16%
2025-08-29	2.46	2.45	-0.02	-0.81%	2.44	2.52	5424374	134215	1.67%
2025-08-28	2.48	2.47	-0.01	-0.40%	2.42	2.49	5421880	133463	1.67%
2025-08-27	2.56	2.48	-0.08	-3.13%	2.48	2.56	6334632	159481	1.95%
2025-08-26	2.57	2.56	-0.01	-0.39%	2.54	2.57	3116573	79525	0.96%
2025-08-25	2.52	2.57	0.05	1.98%	2.52	2.58	6709572	171484	2.07%
2025-08-22	2.51	2.52	0.02	0.80%	2.48	2.52	3462780	86597	1.07%
2025-08-21	2.50	2.50	0.01	0.40%	2.49	2.54	4446723	111949	1.37%
2025-08-20	2.48	2.49	0.00	0.00%	2.46	2.49	3677635	91049	1.13%
2025-08-19	2.51	2.49	-0.01	-0.40%	2.48	2.52	3632246	90832	1.12%
2025-08-18	2.48	2.50	0.03	1.21%	2.47	2.52	4051509	101417	1.25%
2025-08-15	2.48	2.47	0.00	0.00%	2.47	2.49	3061924	75892	0.94%
2025-08-14	2.53	2.50	-0.03	-1.19%	2.50	2.55	3797984	95807	1.17%
2025-08-13	2.54	2.53	-0.01	-0.39%	2.53	2.55	3106348	78814	0.96%
2025-08-12	2.57	2.54	-0.03	-1.17%	2.53	2.57	2996601	76318	0.92%
2025-08-11	2.58	2.57	0.00	0.00%	2.55	2.59	3937050	101237	1.21%
2025-08-08	2.54	2.57	0.03	1.18%	2.53	2.59	5083018	130336	1.57%
2025-08-07	2.55	2.54	0.00	0.00%	2.52	2.56	3467866	88048	1.07%
2025-08-06	2.57	2.54	-0.03	-1.17%	2.53	2.57	4152094	105628	1.28%
2025-08-05	2.56	2.57	0.01	0.39%	2.55	2.58	3314868	85125	1.02%
2025-08-04	2.55	2.56	-0.01	-0.39%	2.54	2.58	3958315	101104	1.22%
2025-08-01	2.58	2.57	-0.02	-0.77%	2.56	2.60	4009793	103404	1.24%
2025-07-31	2.59	2.59	-0.02	-0.77%	2.58	2.63	5911278	153539	1.82%
2025-07-30	2.65	2.61	-0.08	-2.97%	2.60	2.67	7024660	184534	2.17%
2025-07-29	2.68	2.69	0.02	0.75%	2.59	2.72	12468794	329886	3.84%
2025-07-28	2.68	2.67	-0.05	-1.84%	2.66	2.75	9660082	259733	2.98%
2025-07-25	2.90	2.72	-0.29	-9.63%	2.71	2.92	21245960	595827	6.55%
2025-07-24	2.80	3.01	0.11	3.79%	2.68	3.08	35636948	1031882	10.99%
2025-07-23	3.09	2.90	0.09	3.20%	2.87	3.09	20999882	630346	6.48%
2025-07-22	2.81	2.81	0.26	10.20%	2.81	2.81	2851099	80115	0.88%
2025-07-21	2.55	2.55	0.23	9.91%	2.55	2.55	3542175	90325	1.09%
2025-07-18	2.30	2.32	0.03	1.31%	2.29	2.33	3143630	72709	0.97%
2025-07-17	2.31	2.29	-0.01	-0.43%	2.27	2.31	2205188	50479	0.68%
2025-07-16	2.32	2.30	-0.02	-0.86%	2.29	2.33	2207769	50987	0.68%
2025-07-15	2.33	2.32	-0.01	-0.43%	2.30	2.34	3051665	70676	0.94%
2025-07-14	2.30	2.33	0.03	1.30%	2.29	2.35	3955125	92073	1.22%
2025-07-11	2.31	2.30	-0.01	-0.43%	2.30	2.33	3710878	85878	1.14%
2025-07-10	2.28	2.31	0.04	1.76%	2.27	2.33	4774864	110250	1.47%
2025-07-09	2.27	2.27	0.00	0.00%	2.26	2.29	3175378	72353	0.98%
2025-07-08	2.26	2.27	0.01	0.44%	2.26	2.28	2424428	55010	0.75%
2025-07-07	2.24	2.26	0.02	0.89%	2.23	2.27	3075636	69263	0.95%
2025-07-04	2.23	2.24	0.01	0.45%	2.23	2.25	2369737	53058	0.73%
2025-07-03	2.23	2.23	0.00	0.00%	2.23	2.24	1123136	25085	0.35%
2025-07-02	2.22	2.23	0.01	0.45%	2.22	2.24	2245842	50111	0.69%
2025-07-01	2.23	2.22	-0.01	-0.45%	2.22	2.23	1061348	23586	0.33%
2025-06-30	2.22	2.23	0.01	0.45%	2.21	2.23	1603843	35643	0.49%
2025-06-27	2.23	2.22	-0.01	-0.45%	2.22	2.24	1229534	27400	0.38%
2025-06-26	2.23	2.23	0.00	0.00%	2.22	2.24	1555402	34715	0.48%
2025-06-25	2.23	2.23	0.00	0.00%	2.21	2.24	2172901	48377	0.67%
2025-06-24	2.21	2.23	0.02	0.90%	2.21	2.23	1895201	42079	0.58%
2025-06-23	2.20	2.21	0.00	0.00%	2.20	2.22	1684679	37168	0.52%
2025-06-20	2.21	2.21	0.00	0.00%	2.20	2.22	1167096	25792	0.36%
2025-06-19	2.23	2.21	-0.02	-0.90%	2.20	2.24	2458895	54490	0.76%
2025-06-18	2.24	2.23	-0.02	-0.89%	2.23	2.25	1176141	26282	0.36%
2025-06-17	2.24	2.25	0.02	0.90%	2.22	2.25	2266985	50734	0.70%
2025-06-16	2.23	2.23	0.00	0.00%	2.22	2.24	1113907	24848	0.34%
2025-06-13	2.23	2.23	0.00	0.00%	2.22	2.24	1352291	30175	0.42%
2025-06-12	2.24	2.23	-0.01	-0.45%	2.22	2.24	1691266	37742	0.52%
2025-06-11	2.23	2.24	0.01	0.45%	2.22	2.25	2066716	46229	0.64%
2025-06-10	2.24	2.23	-0.01	-0.45%	2.22	2.25	1865303	41621	0.58%
2025-06-09	2.24	2.24	0.00	0.00%	2.23	2.25	1891652	42401	0.58%