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
2025-12-16	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%
2025-12-11	2.35	2.34	-0.01	-0.43%	2.34	2.37	1897364	44656	0.59%
2025-12-10	2.33	2.35	0.02	0.86%	2.32	2.36	2106107	49341	0.65%
2025-12-09	2.36	2.33	-0.04	-1.69%	2.33	2.37	2195901	51494	0.68%
2025-12-08	2.38	2.37	0.00	0.00%	2.36	2.38	1821716	43184	0.56%
2025-12-05	2.36	2.37	0.01	0.42%	2.35	2.38	1803038	42703	0.56%
2025-12-04	2.36	2.36	0.00	0.00%	2.34	2.37	1654013	39003	0.51%
2025-12-03	2.35	2.36	0.00	0.00%	2.34	2.37	1732403	40826	0.53%
2025-12-02	2.35	2.36	0.00	0.00%	2.34	2.36	1215075	28569	0.37%
2025-12-01	2.35	2.36	0.01	0.43%	2.34	2.37	2496280	58721	0.77%
2025-11-28	2.34	2.35	0.01	0.43%	2.32	2.36	2219222	51889	0.68%
2025-11-27	2.35	2.34	-0.01	-0.43%	2.34	2.36	1346796	31596	0.42%
2025-11-26	2.36	2.35	-0.01	-0.42%	2.35	2.37	1228627	28987	0.38%
2025-11-25	2.36	2.36	0.01	0.43%	2.35	2.37	1313890	30986	0.41%
2025-11-24	2.36	2.35	0.00	0.00%	2.34	2.37	1707197	40173	0.53%
2025-11-21	2.39	2.35	-0.05	-2.08%	2.35	2.40	3985160	94450	1.23%
2025-11-20	2.40	2.40	0.01	0.42%	2.39	2.43	2991202	71972	0.92%
2025-11-19	2.40	2.39	-0.01	-0.42%	2.38	2.41	2735505	65421	0.84%
2025-11-18	2.42	2.40	-0.02	-0.83%	2.40	2.43	2110050	50820	0.65%
2025-11-17	2.43	2.42	-0.01	-0.41%	2.41	2.44	2331029	56468	0.72%
2025-11-14	2.44	2.43	-0.02	-0.82%	2.43	2.45	1975104	48180	0.61%
2025-11-13	2.44	2.45	0.01	0.41%	2.43	2.45	2058628	50242	0.63%
2025-11-12	2.45	2.44	-0.01	-0.41%	2.43	2.46	2433477	59427	0.75%
2025-11-11	2.47	2.45	-0.01	-0.41%	2.45	2.47	2121239	52159	0.65%
2025-11-10	2.47	2.46	0.00	0.00%	2.45	2.48	2283091	56263	0.70%
2025-11-07	2.45	2.46	0.00	0.00%	2.44	2.47	2901873	71338	0.89%
2025-11-06	2.43	2.46	0.03	1.23%	2.42	2.49	4639621	114173	1.43%
2025-11-05	2.40	2.43	0.02	0.83%	2.39	2.44	3261128	78887	1.01%
2025-11-04	2.42	2.41	-0.01	-0.41%	2.40	2.43	1970466	47557	0.61%
2025-11-03	2.41	2.42	0.01	0.41%	2.40	2.43	2439990	58975	0.75%
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%