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 |
|---|
| 2026-02-03 | 8.54 | 8.46 | 0.00 | 0.00% | 8.41 | 8.61 | 228737 | 19374.49 | 2.10% |
| 2026-02-02 | 8.75 | 8.46 | -0.27 | -3.09% | 8.45 | 8.78 | 274238 | 23549.76 | 2.52% |
| 2026-01-30 | 8.64 | 8.73 | 0.08 | 0.92% | 8.54 | 8.79 | 232519 | 20208.91 | 2.13% |
| 2026-01-29 | 8.76 | 8.65 | -0.13 | -1.48% | 8.58 | 8.77 | 220051 | 19080.01 | 2.02% |
| 2026-01-28 | 8.49 | 8.78 | 0.29 | 3.42% | 8.44 | 8.80 | 355496 | 30772.01 | 3.26% |
| 2026-01-27 | 8.66 | 8.49 | -0.16 | -1.85% | 8.40 | 8.66 | 302936 | 25686.60 | 2.78% |
| 2026-01-26 | 8.83 | 8.65 | -0.19 | -2.15% | 8.59 | 8.84 | 389932 | 33824.82 | 3.58% |
| 2026-01-23 | 8.85 | 8.84 | 0.02 | 0.23% | 8.77 | 8.87 | 264944 | 23369.15 | 2.43% |
| 2026-01-22 | 8.98 | 8.82 | -0.10 | -1.12% | 8.75 | 9.00 | 374409 | 32993.11 | 3.43% |
| 2026-01-21 | 9.18 | 8.92 | -0.35 | -3.78% | 8.86 | 9.18 | 608078 | 54569.77 | 5.58% |
| 2026-01-20 | 9.13 | 9.27 | 0.19 | 2.09% | 9.04 | 9.27 | 271195 | 24853.56 | 2.49% |
| 2026-01-19 | 8.80 | 9.08 | 0.27 | 3.06% | 8.79 | 9.11 | 280780 | 25371.24 | 2.58% |
| 2026-01-16 | 8.97 | 8.81 | -0.11 | -1.23% | 8.80 | 9.09 | 315776 | 28260.34 | 2.90% |
| 2026-01-15 | 8.69 | 8.92 | 0.20 | 2.29% | 8.63 | 8.93 | 321274 | 28381.04 | 2.95% |
| 2026-01-14 | 8.73 | 8.72 | -0.02 | -0.23% | 8.63 | 8.83 | 279745 | 24489.09 | 2.57% |
| 2026-01-13 | 8.69 | 8.74 | 0.04 | 0.46% | 8.64 | 8.86 | 289062 | 25303.06 | 2.65% |
| 2026-01-12 | 8.73 | 8.70 | -0.02 | -0.23% | 8.59 | 8.80 | 267111 | 23231.54 | 2.45% |
| 2026-01-09 | 8.57 | 8.72 | 0.15 | 1.75% | 8.55 | 8.72 | 245843 | 21293.94 | 2.26% |
| 2026-01-08 | 8.60 | 8.57 | -0.06 | -0.70% | 8.54 | 8.69 | 222685 | 19157.85 | 2.04% |
| 2026-01-07 | 8.63 | 8.63 | 0.01 | 0.12% | 8.58 | 8.76 | 228845 | 19836.48 | 2.10% |
| 2026-01-06 | 8.60 | 8.72 | 0.11 | 1.28% | 8.57 | 8.73 | 234643 | 20344.34 | 2.15% |
| 2026-01-05 | 8.61 | 8.61 | 0.08 | 0.94% | 8.49 | 8.66 | 246226 | 21090.17 | 2.26% |
| 2025-12-31 | 8.43 | 8.53 | 0.10 | 1.19% | 8.42 | 8.56 | 172648 | 14661.70 | 1.58% |
| 2025-12-30 | 8.46 | 8.43 | -0.05 | -0.59% | 8.36 | 8.54 | 217628 | 18393.69 | 2.00% |
| 2025-12-29 | 8.85 | 8.48 | -0.33 | -3.75% | 8.45 | 8.86 | 361623 | 31063.18 | 3.32% |
| 2025-12-26 | 8.76 | 8.81 | 0.03 | 0.34% | 8.70 | 8.85 | 232318 | 20407.61 | 2.13% |
| 2025-12-25 | 8.59 | 8.78 | 0.21 | 2.45% | 8.59 | 8.89 | 363577 | 31949.06 | 3.34% |
| 2025-12-24 | 8.46 | 8.57 | 0.01 | 0.12% | 8.38 | 8.58 | 239121 | 20302.38 | 2.19% |
| 2025-12-23 | 8.36 | 8.56 | 0.24 | 2.88% | 8.33 | 8.68 | 423622 | 36336.30 | 3.89% |
| 2025-12-22 | 8.25 | 8.32 | 0.06 | 0.73% | 8.24 | 8.39 | 170767 | 14197.07 | 1.57% |
| 2025-12-19 | 8.19 | 8.26 | 0.07 | 0.85% | 8.17 | 8.35 | 164257 | 13579.65 | 1.51% |
| 2025-12-18 | 8.17 | 8.19 | -0.03 | -0.36% | 8.13 | 8.25 | 153203 | 12547.61 | 1.41% |
| 2025-12-17 | 8.14 | 8.22 | 0.07 | 0.86% | 8.04 | 8.25 | 201711 | 16462.13 | 1.85% |
| 2025-12-16 | 8.44 | 8.15 | -0.31 | -3.66% | 8.09 | 8.44 | 391811 | 32050.63 | 3.59% |
| 2025-12-15 | 8.26 | 8.46 | 0.17 | 2.05% | 8.21 | 8.57 | 398361 | 33724.12 | 3.65% |
| 2025-12-12 | 8.13 | 8.29 | 0.13 | 1.59% | 8.13 | 8.34 | 214168 | 17698.30 | 1.96% |
| 2025-12-11 | 8.11 | 8.16 | 0.05 | 0.62% | 8.10 | 8.26 | 232675 | 19049.83 | 2.13% |
| 2025-12-10 | 8.09 | 8.11 | 0.00 | 0.00% | 8.07 | 8.15 | 130258 | 10559.40 | 1.19% |
| 2025-12-09 | 8.07 | 8.11 | 0.04 | 0.50% | 8.04 | 8.18 | 161434 | 13114.89 | 1.48% |
| 2025-12-08 | 8.14 | 8.07 | -0.07 | -0.86% | 8.01 | 8.16 | 224813 | 18119.42 | 2.06% |
| 2025-12-05 | 8.17 | 8.14 | -0.04 | -0.49% | 8.09 | 8.19 | 195309 | 15867.54 | 1.79% |
| 2025-12-04 | 8.35 | 8.18 | -0.12 | -1.45% | 8.13 | 8.35 | 304742 | 24950.54 | 2.80% |
| 2025-12-03 | 8.10 | 8.30 | 0.20 | 2.47% | 8.10 | 8.35 | 342352 | 28291.41 | 3.14% |
| 2025-12-02 | 8.12 | 8.10 | -0.06 | -0.74% | 8.07 | 8.15 | 144562 | 11713.22 | 1.33% |
| 2025-12-01 | 8.13 | 8.16 | 0.03 | 0.37% | 8.08 | 8.19 | 236959 | 19265.74 | 2.17% |
| 2025-11-28 | 8.16 | 8.13 | 0.01 | 0.12% | 8.05 | 8.18 | 166111 | 13495.87 | 1.52% |
| 2025-11-27 | 8.06 | 8.12 | 0.04 | 0.50% | 8.05 | 8.23 | 188444 | 15370.08 | 1.73% |
| 2025-11-26 | 8.06 | 8.08 | 0.04 | 0.50% | 8.03 | 8.14 | 173814 | 14065.88 | 1.59% |
| 2025-11-25 | 8.05 | 8.04 | 0.08 | 1.01% | 8.01 | 8.19 | 200944 | 16212.61 | 1.84% |
| 2025-11-24 | 8.07 | 7.96 | -0.01 | -0.13% | 7.95 | 8.17 | 226071 | 18137.37 | 2.07% |
| 2025-11-21 | 8.25 | 7.97 | -0.27 | -3.28% | 7.97 | 8.28 | 255676 | 20744.95 | 2.35% |
| 2025-11-20 | 8.30 | 8.24 | -0.02 | -0.24% | 8.22 | 8.39 | 138169 | 11460.18 | 1.27% |
| 2025-11-19 | 8.28 | 8.26 | -0.03 | -0.36% | 8.21 | 8.35 | 161444 | 13349.92 | 1.48% |
| 2025-11-18 | 8.44 | 8.29 | -0.18 | -2.13% | 8.22 | 8.49 | 176234 | 14657.50 | 1.62% |
| 2025-11-17 | 8.56 | 8.47 | -0.12 | -1.40% | 8.41 | 8.59 | 190327 | 16112.52 | 1.75% |
| 2025-11-14 | 8.69 | 8.59 | -0.14 | -1.60% | 8.58 | 8.75 | 179770 | 15524.38 | 1.65% |
| 2025-11-13 | 8.73 | 8.73 | 0.01 | 0.11% | 8.61 | 8.75 | 192716 | 16739.80 | 1.77% |
| 2025-11-12 | 8.86 | 8.72 | -0.17 | -1.91% | 8.70 | 8.89 | 239497 | 21002.90 | 2.20% |
| 2025-11-11 | 8.95 | 8.89 | -0.05 | -0.56% | 8.84 | 8.98 | 238341 | 21168.78 | 2.19% |
| 2025-11-10 | 8.93 | 8.94 | 0.06 | 0.68% | 8.92 | 9.06 | 261844 | 23496.57 | 2.40% |
| 2025-11-07 | 8.83 | 8.88 | 0.02 | 0.23% | 8.80 | 9.07 | 284662 | 25469.61 | 2.61% |
| 2025-11-06 | 8.91 | 8.86 | 0.01 | 0.11% | 8.82 | 9.06 | 296925 | 26424.37 | 2.72% |
| 2025-11-05 | 8.77 | 8.85 | 0.08 | 0.91% | 8.70 | 8.93 | 287626 | 25452.06 | 2.64% |
| 2025-11-04 | 8.95 | 8.77 | -0.19 | -2.12% | 8.71 | 9.03 | 380996 | 33758.57 | 3.50% |
| 2025-11-03 | 9.19 | 8.96 | -0.16 | -1.75% | 8.77 | 9.23 | 497772 | 44367.05 | 4.57% |
| 2025-10-31 | 9.70 | 9.12 | -0.48 | -5.00% | 9.05 | 9.70 | 638138 | 58857.79 | 5.85% |
| 2025-10-30 | 9.65 | 9.60 | -0.04 | -0.41% | 9.52 | 9.74 | 309937 | 29850.97 | 2.84% |
| 2025-10-29 | 9.59 | 9.64 | 0.05 | 0.52% | 9.39 | 9.68 | 357450 | 34043.73 | 3.28% |
| 2025-10-28 | 9.70 | 9.59 | -0.12 | -1.24% | 9.58 | 9.82 | 358371 | 34725.49 | 3.29% |
| 2025-10-27 | 9.50 | 9.71 | 0.16 | 1.68% | 9.45 | 9.82 | 478785 | 46134.64 | 4.39% |
| 2025-10-24 | 9.69 | 9.55 | -0.20 | -2.05% | 9.44 | 9.74 | 553600 | 52925.90 | 5.08% |
| 2025-10-23 | 9.44 | 9.75 | 0.22 | 2.31% | 9.42 | 9.95 | 625925 | 60679.67 | 5.74% |
| 2025-10-22 | 9.40 | 9.53 | -0.05 | -0.52% | 9.33 | 9.82 | 661293 | 63353.61 | 6.07% |
| 2025-10-21 | 9.30 | 9.58 | 0.29 | 3.12% | 9.01 | 9.66 | 909164 | 85303.67 | 8.34% |
| 2025-10-20 | 9.62 | 9.29 | -0.14 | -1.48% | 9.07 | 9.86 | 1186207 | 110214.30 | 10.88% |
| 2025-10-17 | 9.00 | 9.43 | 0.47 | 5.25% | 8.88 | 9.45 | 984890 | 91565.15 | 9.04% |
| 2025-10-16 | 8.69 | 8.96 | 0.13 | 1.47% | 8.60 | 9.09 | 863637 | 76983.26 | 7.92% |
| 2025-10-15 | 8.66 | 8.83 | 0.43 | 5.12% | 8.33 | 9.16 | 1238730 | 109208.77 | 11.36% |
| 2025-10-14 | 8.26 | 8.40 | 0.15 | 1.82% | 8.22 | 8.52 | 663790 | 55735.34 | 6.09% |
| 2025-10-13 | 7.87 | 8.25 | 0.17 | 2.10% | 7.86 | 8.31 | 563578 | 45645.99 | 5.17% |
深证大盘股票行情在线 K线走势图
建投能源(000600)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
