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
2025-08-01	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%
2025-07-23	3.09	2.90	0.09	3.20%	2.87	3.09	20999882	630346	6.48%
2025-07-22	2.81	2.81	0.26	10.20%	2.81	2.81	2851099	80115	0.88%
2025-07-21	2.55	2.55	0.23	9.91%	2.55	2.55	3542175	90325	1.09%
2025-07-18	2.30	2.32	0.03	1.31%	2.29	2.33	3143630	72709	0.97%
2025-07-17	2.31	2.29	-0.01	-0.43%	2.27	2.31	2205188	50479	0.68%
2025-07-16	2.32	2.30	-0.02	-0.86%	2.29	2.33	2207769	50987	0.68%
2025-07-15	2.33	2.32	-0.01	-0.43%	2.30	2.34	3051665	70676	0.94%
2025-07-14	2.30	2.33	0.03	1.30%	2.29	2.35	3955125	92073	1.22%
2025-07-11	2.31	2.30	-0.01	-0.43%	2.30	2.33	3710878	85878	1.14%
2025-07-10	2.28	2.31	0.04	1.76%	2.27	2.33	4774864	110250	1.47%
2025-07-09	2.27	2.27	0.00	0.00%	2.26	2.29	3175378	72353	0.98%
2025-07-08	2.26	2.27	0.01	0.44%	2.26	2.28	2424428	55010	0.75%
2025-07-07	2.24	2.26	0.02	0.89%	2.23	2.27	3075636	69263	0.95%
2025-07-04	2.23	2.24	0.01	0.45%	2.23	2.25	2369737	53058	0.73%
2025-07-03	2.23	2.23	0.00	0.00%	2.23	2.24	1123136	25085	0.35%
2025-07-02	2.22	2.23	0.01	0.45%	2.22	2.24	2245842	50111	0.69%
2025-07-01	2.23	2.22	-0.01	-0.45%	2.22	2.23	1061348	23586	0.33%
2025-06-30	2.22	2.23	0.01	0.45%	2.21	2.23	1603843	35643	0.49%
2025-06-27	2.23	2.22	-0.01	-0.45%	2.22	2.24	1229534	27400	0.38%
2025-06-26	2.23	2.23	0.00	0.00%	2.22	2.24	1555402	34715	0.48%
2025-06-25	2.23	2.23	0.00	0.00%	2.21	2.24	2172901	48377	0.67%
2025-06-24	2.21	2.23	0.02	0.90%	2.21	2.23	1895201	42079	0.58%
2025-06-23	2.20	2.21	0.00	0.00%	2.20	2.22	1684679	37168	0.52%
2025-06-20	2.21	2.21	0.00	0.00%	2.20	2.22	1167096	25792	0.36%
2025-06-19	2.23	2.21	-0.02	-0.90%	2.20	2.24	2458895	54490	0.76%
2025-06-18	2.24	2.23	-0.02	-0.89%	2.23	2.25	1176141	26282	0.36%
2025-06-17	2.24	2.25	0.02	0.90%	2.22	2.25	2266985	50734	0.70%
2025-06-16	2.23	2.23	0.00	0.00%	2.22	2.24	1113907	24848	0.34%
2025-06-13	2.23	2.23	0.00	0.00%	2.22	2.24	1352291	30175	0.42%
2025-06-12	2.24	2.23	-0.01	-0.45%	2.22	2.24	1691266	37742	0.52%
2025-06-11	2.23	2.24	0.01	0.45%	2.22	2.25	2066716	46229	0.64%
2025-06-10	2.24	2.23	-0.01	-0.45%	2.22	2.25	1865303	41621	0.58%
2025-06-09	2.24	2.24	0.00	0.00%	2.23	2.25	1891652	42401	0.58%
2025-06-06	2.22	2.24	0.01	0.45%	2.22	2.26	2984205	66913	0.92%
2025-06-05	2.24	2.23	0.00	0.00%	2.22	2.24	1087098	24225	0.34%
2025-06-04	2.23	2.23	0.01	0.45%	2.22	2.24	1263607	28189	0.39%
2025-06-03	2.22	2.22	-0.01	-0.45%	2.22	2.23	1025240	22802	0.32%
2025-05-30	2.23	2.23	0.00	0.00%	2.22	2.24	1260153	28093	0.39%
2025-05-29	2.23	2.23	0.01	0.45%	2.22	2.24	1454558	32427	0.45%
2025-05-28	2.23	2.22	-0.01	-0.45%	2.22	2.24	838118	18659	0.26%
2025-05-27	2.23	2.23	0.00	0.00%	2.21	2.24	1668356	37171	0.51%
2025-05-26	2.21	2.23	0.02	0.90%	2.20	2.23	1684531	37401	0.52%
2025-05-23	2.22	2.21	-0.01	-0.45%	2.20	2.23	1812479	40160	0.56%
2025-05-22	2.23	2.22	-0.01	-0.45%	2.22	2.24	1259911	28040	0.39%
2025-05-21	2.24	2.23	0.00	0.00%	2.23	2.25	1434538	32105	0.44%
2025-05-20	2.24	2.23	-0.01	-0.45%	2.22	2.24	1342843	29977	0.41%
2025-05-19	2.22	2.24	0.01	0.45%	2.22	2.24	1184783	26449	0.37%
2025-05-16	2.24	2.23	-0.01	-0.45%	2.22	2.25	2344174	52274	0.72%
2025-05-15	2.25	2.24	-0.01	-0.44%	2.23	2.26	2598120	58322	0.80%
2025-05-14	2.24	2.25	0.01	0.45%	2.23	2.26	2868896	64448	0.88%
2025-05-13	2.24	2.24	0.01	0.45%	2.23	2.25	1575003	35307	0.49%
2025-05-12	2.23	2.23	0.01	0.45%	2.22	2.24	1661042	37043	0.51%
2025-05-09	2.24	2.22	-0.01	-0.45%	2.22	2.24	1095723	24399	0.34%
2025-05-08	2.23	2.23	0.00	0.00%	2.22	2.25	1354535	30297	0.42%
2025-05-07	2.24	2.23	0.01	0.45%	2.22	2.25	1919135	42860	0.59%
2025-05-06	2.21	2.22	0.02	0.91%	2.20	2.23	1750484	38826	0.54%
2025-04-30	2.22	2.20	-0.02	-0.90%	2.20	2.23	1878866	41583	0.58%
2025-04-29	2.23	2.22	-0.01	-0.45%	2.22	2.24	1528021	34014	0.47%
2025-04-28	2.25	2.23	-0.01	-0.45%	2.23	2.25	1278502	28615	0.39%
2025-04-25	2.24	2.24	0.00	0.00%	2.24	2.26	1335010	30003	0.41%
2025-04-24	2.24	2.24	0.01	0.45%	2.23	2.26	1855110	41637	0.57%