建投能源(000600)股票行情
建投能源(000600)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 7.73 | 7.58 | -0.18 | -2.32% | 7.56 | 7.76 | 210859 | 16062.65 | 1.93% |
| 2025-09-12 | 7.73 | 7.76 | 0.04 | 0.52% | 7.67 | 7.84 | 213970 | 16627.17 | 1.96% |
| 2025-09-11 | 7.66 | 7.72 | 0.02 | 0.26% | 7.58 | 7.73 | 215665 | 16480.77 | 1.98% |
| 2025-09-10 | 7.69 | 7.70 | 0.00 | 0.00% | 7.61 | 7.76 | 216471 | 16630.26 | 1.99% |
| 2025-09-09 | 7.83 | 7.70 | -0.16 | -2.04% | 7.67 | 7.89 | 306658 | 23839.31 | 2.81% |
| 2025-09-08 | 7.59 | 7.86 | 0.28 | 3.69% | 7.57 | 7.93 | 478059 | 37203.98 | 4.39% |
| 2025-09-05 | 7.47 | 7.58 | 0.12 | 1.61% | 7.44 | 7.60 | 291313 | 21983.62 | 2.67% |
| 2025-09-04 | 7.41 | 7.46 | 0.04 | 0.54% | 7.39 | 7.53 | 275963 | 20569.76 | 2.53% |
| 2025-09-03 | 7.53 | 7.42 | -0.11 | -1.46% | 7.34 | 7.57 | 229268 | 17041.36 | 2.10% |
| 2025-09-02 | 7.56 | 7.53 | -0.05 | -0.66% | 7.45 | 7.60 | 357748 | 26899.82 | 3.28% |
| 2025-09-01 | 7.25 | 7.58 | 0.34 | 4.70% | 7.23 | 7.59 | 614047 | 46000.12 | 5.63% |
| 2025-08-29 | 7.24 | 7.24 | 0.01 | 0.14% | 7.19 | 7.35 | 218802 | 15934.06 | 2.01% |
| 2025-08-28 | 7.27 | 7.23 | -0.04 | -0.55% | 7.05 | 7.34 | 362071 | 26008.04 | 3.32% |
| 2025-08-27 | 7.46 | 7.27 | -0.20 | -2.68% | 7.27 | 7.56 | 392067 | 29154.66 | 3.60% |
| 2025-08-26 | 7.52 | 7.47 | -0.05 | -0.66% | 7.45 | 7.54 | 250645 | 18754.11 | 2.30% |
| 2025-08-25 | 7.55 | 7.52 | 0.00 | 0.00% | 7.49 | 7.58 | 323437 | 24354.74 | 2.97% |
| 2025-08-22 | 7.58 | 7.52 | -0.04 | -0.53% | 7.43 | 7.59 | 255690 | 19162.74 | 2.35% |
| 2025-08-21 | 7.55 | 7.56 | 0.03 | 0.40% | 7.52 | 7.59 | 308491 | 23320.16 | 2.83% |
| 2025-08-20 | 7.48 | 7.53 | 0.03 | 0.40% | 7.45 | 7.53 | 287097 | 21518.19 | 2.63% |
| 2025-08-19 | 7.43 | 7.50 | 0.10 | 1.35% | 7.40 | 7.55 | 448795 | 33588.30 | 4.12% |
| 2025-08-18 | 7.37 | 7.40 | -0.04 | -0.54% | 7.27 | 7.51 | 511917 | 37788.80 | 4.70% |
| 2025-08-15 | 7.38 | 7.44 | 0.05 | 0.68% | 7.36 | 7.46 | 254361 | 18846.53 | 2.33% |
| 2025-08-14 | 7.54 | 7.39 | -0.15 | -1.99% | 7.37 | 7.55 | 249477 | 18559.08 | 2.29% |
| 2025-08-13 | 7.47 | 7.54 | 0.08 | 1.07% | 7.45 | 7.55 | 249356 | 18753.35 | 2.29% |
| 2025-08-12 | 7.40 | 7.46 | 0.08 | 1.08% | 7.38 | 7.47 | 218315 | 16239.19 | 2.00% |
| 2025-08-11 | 7.40 | 7.38 | 0.01 | 0.14% | 7.31 | 7.42 | 227602 | 16782.65 | 2.09% |
| 2025-08-08 | 7.26 | 7.37 | 0.09 | 1.24% | 7.26 | 7.40 | 215371 | 15851.23 | 1.98% |
| 2025-08-07 | 7.35 | 7.28 | -0.05 | -0.68% | 7.25 | 7.35 | 161488 | 11762.64 | 1.48% |
| 2025-08-06 | 7.34 | 7.33 | -0.03 | -0.41% | 7.30 | 7.38 | 144242 | 10565.88 | 1.32% |
| 2025-08-05 | 7.32 | 7.36 | 0.02 | 0.27% | 7.28 | 7.36 | 171466 | 12564.10 | 1.57% |
| 2025-08-04 | 7.24 | 7.34 | 0.12 | 1.66% | 7.21 | 7.35 | 232713 | 16985.98 | 2.13% |
| 2025-08-01 | 7.14 | 7.22 | 0.06 | 0.84% | 7.13 | 7.24 | 188262 | 13544.31 | 1.73% |
| 2025-07-31 | 7.31 | 7.16 | -0.13 | -1.78% | 7.14 | 7.32 | 263417 | 18951.84 | 2.42% |
| 2025-07-30 | 7.28 | 7.29 | 0.01 | 0.14% | 7.25 | 7.37 | 287946 | 21033.70 | 2.64% |
| 2025-07-29 | 7.35 | 7.28 | -0.06 | -0.82% | 7.22 | 7.36 | 283911 | 20612.11 | 2.60% |
| 2025-07-28 | 7.43 | 7.34 | -0.05 | -0.68% | 7.30 | 7.44 | 348524 | 25667.09 | 3.20% |
| 2025-07-25 | 7.50 | 7.39 | -0.10 | -1.34% | 7.38 | 7.53 | 331788 | 24765.39 | 3.04% |
| 2025-07-24 | 7.48 | 7.49 | -0.01 | -0.13% | 7.40 | 7.52 | 376111 | 28090.91 | 3.45% |
| 2025-07-23 | 7.63 | 7.50 | -0.15 | -1.96% | 7.48 | 7.71 | 439467 | 33400.70 | 4.03% |
| 2025-07-22 | 7.75 | 7.65 | -0.12 | -1.54% | 7.56 | 7.77 | 505053 | 38646.12 | 4.63% |
| 2025-07-21 | 7.71 | 7.77 | 0.01 | 0.13% | 7.71 | 7.81 | 343126 | 26625.53 | 3.15% |
| 2025-07-18 | 7.79 | 7.76 | -0.02 | -0.26% | 7.68 | 7.83 | 392618 | 30446.46 | 3.60% |
| 2025-07-17 | 7.80 | 7.78 | 0.00 | 0.00% | 7.72 | 7.85 | 378035 | 29366.50 | 3.47% |
| 2025-07-16 | 8.08 | 7.78 | -0.21 | -2.63% | 7.73 | 8.14 | 642299 | 50414.89 | 5.89% |
| 2025-07-15 | 8.42 | 7.99 | -0.39 | -4.65% | 7.85 | 8.49 | 1279814 | 102973.19 | 11.74% |
| 2025-07-14 | 7.89 | 8.38 | 0.76 | 9.97% | 7.83 | 8.38 | 440742 | 36389.46 | 4.04% |
| 2025-07-11 | 7.55 | 7.62 | 0.03 | 0.40% | 7.45 | 7.66 | 266522 | 20133.35 | 2.45% |
| 2025-07-10 | 7.58 | 7.59 | 0.01 | 0.13% | 7.48 | 7.70 | 276055 | 20934.73 | 2.53% |
| 2025-07-09 | 7.58 | 7.58 | -0.05 | -0.66% | 7.56 | 7.76 | 300942 | 23016.28 | 2.76% |
| 2025-07-08 | 7.80 | 7.63 | -0.13 | -1.68% | 7.54 | 7.81 | 502083 | 38213.83 | 4.61% |
| 2025-07-07 | 7.58 | 7.76 | 0.48 | 6.59% | 7.31 | 7.85 | 714432 | 54021.53 | 6.55% |
| 2025-07-04 | 7.20 | 7.28 | 0.12 | 1.68% | 7.18 | 7.34 | 319031 | 23243.17 | 2.93% |
| 2025-07-03 | 7.17 | 7.16 | -0.01 | -0.14% | 7.09 | 7.20 | 193431 | 13815.80 | 1.77% |
| 2025-07-02 | 7.09 | 7.17 | 0.12 | 1.70% | 7.05 | 7.25 | 369998 | 26510.14 | 3.39% |
| 2025-07-01 | 6.91 | 7.05 | 0.14 | 2.03% | 6.87 | 7.16 | 360140 | 25341.97 | 3.30% |
| 2025-06-30 | 6.91 | 6.91 | -0.08 | -1.14% | 6.80 | 6.99 | 423356 | 29093.77 | 3.88% |
| 2025-06-27 | 7.23 | 6.99 | -0.24 | -3.32% | 6.93 | 7.30 | 456906 | 32340.80 | 4.19% |
| 2025-06-26 | 7.27 | 7.23 | -0.07 | -0.96% | 7.17 | 7.39 | 290337 | 21128.78 | 2.66% |
| 2025-06-25 | 7.34 | 7.30 | -0.03 | -0.41% | 7.23 | 7.39 | 252116 | 18368.88 | 2.31% |
| 2025-06-24 | 7.10 | 7.33 | 0.20 | 2.81% | 7.10 | 7.45 | 304685 | 22338.88 | 2.80% |
| 2025-06-23 | 7.06 | 7.13 | 0.01 | 0.14% | 6.95 | 7.16 | 297054 | 20964.04 | 2.73% |
| 2025-06-20 | 7.10 | 7.12 | -0.01 | -0.14% | 7.05 | 7.20 | 201052 | 14368.01 | 1.84% |
| 2025-06-19 | 7.48 | 7.13 | -0.32 | -4.30% | 7.04 | 7.49 | 495825 | 35560.00 | 4.55% |
| 2025-06-18 | 7.39 | 7.45 | 0.06 | 0.81% | 7.24 | 7.47 | 306505 | 22575.10 | 2.81% |
| 2025-06-17 | 7.32 | 7.52 | 0.19 | 2.59% | 7.21 | 7.67 | 409917 | 30553.23 | 3.76% |
| 2025-06-16 | 7.15 | 7.33 | 0.18 | 2.52% | 7.12 | 7.44 | 354840 | 25856.72 | 3.26% |
| 2025-06-13 | 7.12 | 7.15 | 0.00 | 0.00% | 7.10 | 7.23 | 234498 | 16814.26 | 2.15% |
| 2025-06-12 | 7.21 | 7.15 | -0.03 | -0.42% | 7.11 | 7.22 | 198788 | 14231.67 | 1.82% |
| 2025-06-11 | 7.23 | 7.18 | -0.03 | -0.42% | 7.15 | 7.30 | 268201 | 19355.82 | 2.46% |
| 2025-06-10 | 7.10 | 7.21 | 0.09 | 1.26% | 7.08 | 7.31 | 428193 | 30789.92 | 3.93% |
| 2025-06-09 | 7.09 | 7.12 | 0.04 | 0.56% | 6.99 | 7.13 | 266655 | 18855.77 | 2.45% |
| 2025-06-06 | 7.01 | 7.08 | 0.05 | 0.71% | 6.95 | 7.09 | 251625 | 17661.99 | 2.31% |
| 2025-06-05 | 7.27 | 7.03 | -0.12 | -1.68% | 7.01 | 7.28 | 314402 | 22331.73 | 2.88% |
| 2025-06-04 | 7.09 | 7.15 | 0.05 | 0.70% | 7.03 | 7.18 | 278421 | 19798.23 | 2.55% |
| 2025-06-03 | 6.78 | 7.10 | 0.31 | 4.57% | 6.76 | 7.11 | 441423 | 30753.45 | 4.05% |
| 2025-05-30 | 6.97 | 6.79 | -0.18 | -2.58% | 6.78 | 7.06 | 372488 | 25642.04 | 3.42% |
| 2025-05-29 | 6.97 | 6.97 | -0.03 | -0.43% | 6.90 | 7.00 | 280362 | 19497.87 | 2.57% |
| 2025-05-28 | 7.07 | 7.00 | -0.09 | -1.27% | 6.97 | 7.22 | 399309 | 28233.81 | 3.66% |
| 2025-05-27 | 7.03 | 7.09 | -0.03 | -0.42% | 7.00 | 7.17 | 430965 | 30529.90 | 3.95% |
| 2025-05-26 | 6.90 | 7.12 | 0.36 | 5.33% | 6.78 | 7.23 | 904242 | 63515.88 | 8.30% |
深证大盘股票行情在线 K线走势图
