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
2026-05-07	2.85	3.12	0.28	9.86%	2.85	3.12	11232946	338237	3.46%
2026-05-06	2.83	2.84	0.01	0.35%	2.83	2.85	4705088	133651	1.45%
2026-04-30	2.83	2.83	-0.02	-0.70%	2.80	2.84	4078513	114812	1.26%
2026-04-29	2.79	2.85	0.07	2.52%	2.79	2.86	5004256	141752	1.54%
2026-04-28	2.82	2.78	-0.06	-2.11%	2.78	2.83	5120328	142991	1.58%
2026-04-27	2.87	2.84	-0.06	-2.07%	2.83	2.88	5393570	153173	1.66%
2026-04-24	2.97	2.90	-0.09	-3.01%	2.87	2.99	7514562	218710	2.32%
2026-04-23	2.97	2.99	0.01	0.34%	2.94	3.07	9660712	289118	2.98%
2026-04-22	3.00	2.98	-0.02	-0.67%	2.96	3.01	7298338	217348	2.25%
2026-04-21	2.93	3.00	0.06	2.04%	2.88	3.04	12793710	380483	3.95%
2026-04-20	2.92	2.94	0.03	1.03%	2.87	2.96	8516083	249273	2.63%
2026-04-17	2.87	2.91	0.03	1.04%	2.86	2.98	7778782	226776	2.40%
2026-04-16	2.84	2.88	0.05	1.77%	2.82	2.89	7467220	214317	2.30%
2026-04-15	2.86	2.83	-0.03	-1.05%	2.82	2.88	5906222	168354	1.82%
2026-04-14	2.87	2.86	-0.01	-0.35%	2.83	2.90	4711518	134605	1.45%
2026-04-13	2.82	2.87	0.02	0.70%	2.81	2.88	5224354	148569	1.61%
2026-04-10	2.86	2.85	-0.01	-0.35%	2.83	2.88	5293281	151028	1.63%
2026-04-09	2.90	2.86	-0.07	-2.39%	2.84	2.91	5750470	164509	1.77%
2026-04-08	2.89	2.93	0.09	3.17%	2.86	2.93	8330970	241514	2.57%
2026-04-07	2.82	2.84	0.02	0.71%	2.78	2.88	6066555	172048	1.87%
2026-04-03	2.84	2.82	-0.03	-1.05%	2.78	2.85	6024828	169015	1.86%
2026-04-02	2.91	2.85	-0.07	-2.40%	2.82	2.92	6422532	183941	1.98%
2026-04-01	2.95	2.92	0.02	0.69%	2.88	2.98	6864596	200140	2.12%
2026-03-31	3.02	2.90	-0.12	-3.97%	2.89	3.03	9592735	282087	2.96%
2026-03-30	3.05	3.02	-0.08	-2.58%	2.94	3.06	10999231	329429	3.39%
2026-03-27	3.12	3.10	-0.08	-2.52%	3.07	3.14	9960890	308861	3.07%
2026-03-26	3.32	3.18	-0.16	-4.79%	3.17	3.33	13810253	442999	4.26%
2026-03-25	3.27	3.34	0.06	1.83%	3.24	3.45	20843784	697929	6.43%
2026-03-24	3.25	3.28	0.09	2.82%	3.14	3.31	17800328	575043	5.49%
2026-03-23	3.10	3.19	0.02	0.63%	3.09	3.29	19035588	612522	5.87%
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%