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
2026-08-21	2.52	2.51	-0.01	-0.40%	2.50	2.52	1252014	31451	0.39%
2026-08-20	2.50	2.52	0.02	0.80%	2.50	2.53	1747738	43960	0.54%
2026-08-19	2.53	2.50	-0.03	-1.19%	2.50	2.53	2463908	61862	0.76%
2026-08-18	2.55	2.53	-0.02	-0.78%	2.53	2.56	1776984	45121	0.55%
2026-08-17	2.54	2.55	0.01	0.39%	2.53	2.56	1705938	43435	0.53%
2026-08-14	2.56	2.54	-0.01	-0.39%	2.53	2.56	2232307	56795	0.69%
2026-08-13	2.59	2.55	-0.03	-1.16%	2.55	2.59	2857345	73381	0.88%
2026-08-12	2.59	2.58	-0.01	-0.39%	2.57	2.59	2322791	59931	0.72%
2026-08-11	2.61	2.59	-0.02	-0.77%	2.59	2.63	2229613	58137	0.69%
2026-08-10	2.61	2.61	0.01	0.38%	2.60	2.63	2304291	60271	0.71%
2026-08-07	2.59	2.60	0.01	0.39%	2.57	2.61	2447607	63442	0.75%
2026-08-06	2.61	2.59	-0.03	-1.15%	2.57	2.62	3378730	87475	1.04%
2026-08-05	2.63	2.62	-0.01	-0.38%	2.60	2.64	2802766	73360	0.86%
2026-08-04	2.66	2.63	-0.01	-0.38%	2.61	2.67	3161862	83129	0.98%
2026-08-03	2.60	2.64	0.04	1.54%	2.60	2.65	4021145	106021	1.24%
2026-07-31	2.56	2.60	0.03	1.17%	2.56	2.61	3200365	82761	0.99%
2026-07-30	2.55	2.57	0.01	0.39%	2.55	2.59	3118323	80168	0.96%
2026-07-29	2.53	2.56	0.03	1.19%	2.53	2.57	2679560	68432	0.83%
2026-07-28	2.55	2.53	-0.04	-1.56%	2.53	2.56	2831335	71991	0.87%
2026-07-27	2.54	2.57	0.02	0.78%	2.54	2.58	2668389	68398	0.82%
2026-07-24	2.60	2.55	-0.09	-3.41%	2.54	2.63	4196723	108214	1.29%
2026-07-23	2.57	2.64	0.06	2.33%	2.55	2.66	5602134	146567	1.73%
2026-07-22	2.55	2.58	0.01	0.39%	2.54	2.59	3227937	82730	1.00%
2026-07-21	2.59	2.57	0.00	0.00%	2.55	2.59	3524338	90318	1.09%
2026-07-20	2.54	2.57	0.05	1.98%	2.53	2.58	4332790	110889	1.34%
2026-07-17	2.52	2.52	0.00	0.00%	2.51	2.56	3588316	90901	1.11%
2026-07-16	2.54	2.52	-0.03	-1.18%	2.51	2.57	3212714	81397	0.99%
2026-07-15	2.52	2.55	0.03	1.19%	2.51	2.56	3190029	81097	0.98%
2026-07-14	2.48	2.52	0.03	1.20%	2.47	2.53	2729601	68159	0.84%
2026-07-13	2.53	2.49	-0.06	-2.35%	2.48	2.55	2919676	73186	0.90%
2026-07-10	2.53	2.55	0.02	0.79%	2.51	2.58	3101740	79066	0.96%
2026-07-09	2.50	2.53	0.02	0.80%	2.48	2.54	3354606	84032	1.03%
2026-07-08	2.55	2.51	-0.05	-1.95%	2.51	2.57	2678629	67773	0.83%
2026-07-07	2.62	2.56	-0.07	-2.66%	2.56	2.63	3291096	84992	1.01%
2026-07-06	2.66	2.63	-0.03	-1.13%	2.62	2.67	2971922	78340	0.92%
2026-07-03	2.65	2.66	0.00	0.00%	2.65	2.68	2687690	71530	0.83%
2026-07-02	2.67	2.66	-0.03	-1.12%	2.65	2.70	3474665	92793	1.07%
2026-07-01	2.66	2.69	0.02	0.75%	2.64	2.72	4063637	109030	1.25%
2026-06-30	2.68	2.67	-0.02	-0.74%	2.65	2.68	3103980	82587	0.96%
2026-06-29	2.65	2.69	0.04	1.51%	2.62	2.73	4518883	120908	1.39%
2026-06-26	2.70	2.65	0.01	0.38%	2.65	2.75	4364608	117222	1.35%
2026-06-25	2.67	2.64	-0.04	-1.49%	2.64	2.69	3960176	105194	1.22%
2026-06-24	2.70	2.68	-0.03	-1.11%	2.67	2.73	3582971	96334	1.10%
2026-06-23	2.76	2.71	-0.09	-3.21%	2.71	2.81	4875008	134254	1.50%
2026-06-22	2.71	2.80	0.04	1.45%	2.66	2.86	6847190	188976	2.11%
2026-06-18	2.82	2.76	-0.13	-4.50%	2.73	2.82	7620910	211079	2.35%
2026-06-17	2.68	2.89	0.21	7.84%	2.65	2.95	11549348	323605	3.56%
2026-06-16	2.69	2.68	-0.01	-0.37%	2.66	2.73	3822754	102847	1.18%
2026-06-15	2.66	2.69	0.04	1.51%	2.65	2.71	3986198	106869	1.23%
2026-06-12	2.66	2.65	0.02	0.76%	2.60	2.68	4740656	125353	1.46%
2026-06-11	2.62	2.63	-0.02	-0.75%	2.59	2.65	4264394	111560	1.32%
2026-06-10	2.73	2.65	-0.11	-3.99%	2.62	2.74	5930236	158190	1.83%
2026-06-09	2.81	2.76	-0.04	-1.43%	2.73	2.83	5617081	154378	1.73%
2026-06-08	2.83	2.80	-0.09	-3.11%	2.79	2.86	6336444	178740	1.95%
2026-06-05	2.85	2.89	0.09	3.21%	2.85	2.99	9182705	267942	2.83%
2026-06-04	2.84	2.80	-0.05	-1.75%	2.79	2.85	5008088	140926	1.54%
2026-06-03	2.85	2.85	-0.01	-0.35%	2.83	2.89	5172368	147667	1.59%
2026-06-02	2.90	2.86	-0.05	-1.72%	2.84	2.91	5005170	143407	1.54%
2026-06-01	2.90	2.91	0.02	0.69%	2.83	2.92	5493574	158696	1.69%
2026-05-29	2.90	2.89	-0.01	-0.34%	2.86	2.93	6677648	193579	2.06%
2026-05-28	2.88	2.90	0.00	0.00%	2.88	2.95	6028890	175350	1.86%
2026-05-27	2.95	2.90	-0.07	-2.36%	2.88	2.96	6199892	180181	1.91%
2026-05-26	3.02	2.97	-0.08	-2.62%	2.93	3.03	5900951	174848	1.82%
2026-05-25	3.01	3.05	0.06	2.01%	2.99	3.09	5818793	176532	1.79%
2026-05-22	2.97	2.99	0.01	0.34%	2.95	3.02	5305182	158171	1.64%
2026-05-21	3.10	2.98	-0.10	-3.25%	2.96	3.11	7701443	233797	2.37%
2026-05-20	3.15	3.08	-0.11	-3.45%	3.07	3.16	6808082	210532	2.10%
2026-05-19	3.15	3.19	0.04	1.27%	3.07	3.19	6716099	212004	2.07%
2026-05-18	3.24	3.15	-0.09	-2.78%	3.12	3.25	9045211	286992	2.79%
2026-05-15	3.17	3.24	0.02	0.62%	3.16	3.33	10371530	336715	3.20%