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
2025-10-31	2.46	2.41	-0.06	-2.43%	2.40	2.47	5904094	143206	1.82%
2025-10-30	2.47	2.47	0.00	0.00%	2.46	2.49	2832916	70223	0.87%
2025-10-29	2.46	2.47	0.00	0.00%	2.45	2.47	2171626	53438	0.67%
2025-10-28	2.49	2.47	-0.02	-0.80%	2.46	2.50	3126005	77334	0.96%
2025-10-27	2.48	2.49	0.02	0.81%	2.47	2.50	3356668	83534	1.04%
2025-10-24	2.49	2.47	-0.03	-1.20%	2.47	2.51	2663778	66059	0.82%
2025-10-23	2.49	2.50	0.00	0.00%	2.46	2.50	2744016	68053	0.85%
2025-10-22	2.49	2.50	0.00	0.00%	2.48	2.52	2552522	63717	0.79%
2025-10-21	2.46	2.50	0.04	1.63%	2.45	2.51	4187308	104345	1.29%
2025-10-20	2.46	2.46	0.01	0.41%	2.44	2.47	2411625	59189	0.74%
2025-10-17	2.48	2.45	-0.03	-1.21%	2.44	2.50	3456378	85271	1.07%
2025-10-16	2.50	2.48	-0.02	-0.80%	2.47	2.51	3075067	76317	0.95%
2025-10-15	2.50	2.50	0.00	0.00%	2.48	2.53	3822810	95755	1.18%
2025-10-14	2.53	2.50	-0.03	-1.19%	2.49	2.55	5372808	135194	1.66%
2025-10-13	2.47	2.53	0.05	2.02%	2.45	2.55	7435114	186803	2.29%
2025-10-10	2.48	2.48	0.00	0.00%	2.46	2.51	4391648	109332	1.35%
2025-10-09	2.41	2.48	0.07	2.90%	2.41	2.49	6031843	148724	1.86%
2025-09-30	2.40	2.41	0.01	0.42%	2.39	2.42	2602926	62666	0.80%
2025-09-29	2.40	2.40	0.00	0.00%	2.38	2.42	2776465	66529	0.86%
2025-09-26	2.40	2.40	0.00	0.00%	2.39	2.42	2077416	49911	0.64%
2025-09-25	2.44	2.40	-0.03	-1.23%	2.39	2.44	2557347	61678	0.79%
2025-09-24	2.42	2.43	0.00	0.00%	2.41	2.44	2465532	59873	0.76%
2025-09-23	2.43	2.43	0.00	0.00%	2.39	2.44	3546739	85566	1.09%
2025-09-22	2.45	2.43	-0.01	-0.41%	2.41	2.46	2600267	63142	0.80%
2025-09-19	2.46	2.44	-0.02	-0.81%	2.44	2.49	3340878	82269	1.03%
2025-09-18	2.49	2.46	-0.03	-1.20%	2.44	2.52	5315213	131921	1.64%
2025-09-17	2.46	2.49	0.03	1.22%	2.43	2.49	4708406	116165	1.45%
2025-09-16	2.45	2.46	0.02	0.82%	2.43	2.48	3505703	85977	1.08%
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%