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
2026-03-20	3.30	3.17	-0.19	-5.65%	3.14	3.40	19943102	644391	6.15%
2026-03-19	3.34	3.36	-0.02	-0.59%	3.30	3.48	16611301	562220	5.12%
2026-03-18	3.31	3.38	0.07	2.11%	3.31	3.48	21921060	740437	6.76%
2026-03-17	3.42	3.31	-0.12	-3.50%	3.24	3.50	21060966	707255	6.49%
2026-03-16	3.68	3.43	-0.31	-8.29%	3.37	3.81	31306094	1095755	9.65%
2026-03-13	3.80	3.74	-0.06	-1.58%	3.61	3.94	37981672	1441195	11.71%
2026-03-12	3.52	3.80	0.35	10.14%	3.50	3.80	47846560	1745827	14.75%
2026-03-11	3.15	3.45	0.31	9.87%	3.09	3.45	18925156	629415	5.84%
2026-03-10	2.98	3.14	0.20	6.80%	2.87	3.23	32316160	998940	9.97%
2026-03-09	2.95	2.94	0.05	1.73%	2.90	3.05	33100560	981207	10.21%
2026-03-06	2.66	2.89	0.26	9.89%	2.65	2.89	20273146	572946	6.25%
2026-03-05	2.56	2.63	0.09	3.54%	2.56	2.65	9949641	259493	3.07%
2026-03-04	2.51	2.54	0.02	0.79%	2.50	2.55	5513680	139840	1.70%
2026-03-03	2.56	2.52	-0.04	-1.56%	2.51	2.59	7287545	185500	2.25%
2026-03-02	2.51	2.56	0.02	0.79%	2.50	2.58	7989848	203909	2.46%
2026-02-27	2.50	2.54	0.04	1.60%	2.49	2.54	5367156	135192	1.66%
2026-02-26	2.49	2.50	0.01	0.40%	2.48	2.51	3989393	99460	1.23%
2026-02-25	2.46	2.49	0.03	1.22%	2.45	2.52	7110666	177484	2.19%
2026-02-24	2.41	2.46	0.07	2.93%	2.40	2.46	6405893	156288	1.98%
2026-02-13	2.41	2.39	-0.02	-0.83%	2.38	2.42	3097015	74214	0.96%
2026-02-12	2.41	2.41	0.01	0.42%	2.40	2.43	3094787	74763	0.95%
2026-02-11	2.41	2.40	0.00	0.00%	2.39	2.42	2431716	58559	0.75%
2026-02-10	2.41	2.40	-0.01	-0.41%	2.39	2.42	2558249	61410	0.79%
2026-02-09	2.42	2.41	0.01	0.42%	2.40	2.42	2749887	66279	0.85%
2026-02-06	2.40	2.40	-0.02	-0.83%	2.39	2.42	3428994	82411	1.06%
2026-02-05	2.44	2.42	-0.02	-0.82%	2.41	2.45	3195231	77405	0.99%
2026-02-04	2.40	2.44	0.04	1.67%	2.39	2.45	4836760	117348	1.49%
2026-02-03	2.41	2.40	0.00	0.00%	2.39	2.42	3224084	77468	0.99%
2026-02-02	2.42	2.40	-0.03	-1.23%	2.39	2.45	5053882	122506	1.56%
2026-01-30	2.44	2.43	-0.03	-1.22%	2.41	2.45	4517260	109834	1.39%
2026-01-29	2.47	2.46	0.00	0.00%	2.40	2.48	8347640	203088	2.57%
2026-01-28	2.48	2.46	-0.02	-0.81%	2.44	2.56	10900696	272112	3.36%
2026-01-27	2.52	2.48	-0.05	-1.98%	2.46	2.53	4487470	111390	1.38%
2026-01-26	2.50	2.53	0.02	0.80%	2.50	2.56	5642410	142647	1.74%
2026-01-23	2.52	2.51	0.00	0.00%	2.49	2.53	4621974	115685	1.43%
2026-01-22	2.53	2.51	-0.02	-0.79%	2.49	2.55	5792942	145926	1.79%
2026-01-21	2.52	2.53	-0.01	-0.39%	2.51	2.59	7256102	184727	2.24%
2026-01-20	2.47	2.54	0.07	2.83%	2.46	2.57	9491958	239575	2.93%
2026-01-19	2.46	2.47	-0.02	-0.80%	2.43	2.50	6865934	169290	2.12%
2026-01-16	2.39	2.49	0.11	4.62%	2.39	2.62	14827736	371958	4.57%
2026-01-15	2.40	2.38	-0.02	-0.83%	2.37	2.41	2649305	63132	0.82%
2026-01-14	2.44	2.40	-0.03	-1.23%	2.39	2.45	4586421	111126	1.41%
2026-01-13	2.41	2.43	0.02	0.83%	2.40	2.45	5284494	128250	1.63%
2026-01-12	2.40	2.41	0.01	0.42%	2.39	2.41	3106375	74578	0.96%
2026-01-09	2.41	2.40	0.00	0.00%	2.39	2.42	2635802	63286	0.81%
2026-01-08	2.36	2.40	0.03	1.27%	2.36	2.43	4776336	114617	1.47%
2026-01-07	2.38	2.37	0.00	0.00%	2.36	2.38	1736084	41175	0.54%
2026-01-06	2.36	2.37	0.01	0.42%	2.35	2.38	3093713	73314	0.95%
2026-01-05	2.35	2.36	0.01	0.43%	2.34	2.36	2049790	48269	0.63%
2025-12-31	2.35	2.35	0.01	0.43%	2.34	2.36	1496807	35158	0.46%
2025-12-30	2.35	2.34	-0.01	-0.43%	2.34	2.37	2190528	51557	0.68%
2025-12-29	2.37	2.35	-0.02	-0.84%	2.35	2.38	1819894	43040	0.56%
2025-12-26	2.38	2.37	-0.01	-0.42%	2.36	2.39	2034581	48293	0.63%
2025-12-25	2.38	2.38	0.01	0.42%	2.37	2.39	1636031	38957	0.50%
2025-12-24	2.37	2.37	0.00	0.00%	2.36	2.39	1878279	44594	0.58%
2025-12-23	2.38	2.37	0.00	0.00%	2.36	2.39	1870437	44447	0.58%
2025-12-22	2.37	2.37	0.01	0.42%	2.36	2.39	1937972	46040	0.60%
2025-12-19	2.34	2.36	0.03	1.29%	2.33	2.37	2872133	67608	0.89%
2025-12-18	2.33	2.33	0.00	0.00%	2.32	2.34	871815	20337	0.27%
2025-12-17	2.33	2.33	0.01	0.43%	2.31	2.34	2041048	47446	0.63%
2025-12-16	2.35	2.32	-0.04	-1.69%	2.32	2.36	2186043	51022	0.67%
2025-12-15	2.34	2.36	0.01	0.43%	2.34	2.37	1931845	45526	0.60%
2025-12-12	2.35	2.35	0.01	0.43%	2.34	2.36	1656640	38900	0.51%