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 |
|---|
| 2025-04-30 | 6.52 | 6.42 | -0.11 | -1.68% | 6.40 | 6.65 | 564867 | 36658.41 | 5.18% |
| 2025-04-29 | 6.75 | 6.53 | -0.30 | -4.39% | 6.44 | 6.76 | 868913 | 56765.91 | 7.97% |
| 2025-04-28 | 7.06 | 6.83 | -0.22 | -3.12% | 6.78 | 7.08 | 925467 | 63916.54 | 8.49% |
| 2025-04-25 | 6.79 | 7.05 | 0.26 | 3.83% | 6.67 | 7.29 | 1384219 | 95330.96 | 12.70% |
| 2025-04-24 | 6.51 | 6.79 | 0.31 | 4.78% | 6.50 | 6.98 | 1406197 | 94522.03 | 12.90% |
| 2025-04-23 | 6.31 | 6.48 | 0.18 | 2.86% | 6.23 | 6.48 | 783475 | 49934.61 | 7.19% |
| 2025-04-22 | 6.37 | 6.30 | -0.13 | -2.02% | 6.27 | 6.60 | 843706 | 54045.91 | 7.74% |
| 2025-04-21 | 6.27 | 6.43 | 0.12 | 1.90% | 6.27 | 6.49 | 820065 | 52579.10 | 7.52% |
| 2025-04-18 | 6.47 | 6.31 | -0.25 | -3.81% | 6.25 | 6.53 | 976257 | 61772.85 | 8.96% |
| 2025-04-17 | 6.65 | 6.56 | -0.10 | -1.50% | 6.40 | 6.77 | 1273688 | 83691.15 | 11.68% |
| 2025-04-16 | 6.89 | 6.66 | 0.10 | 1.52% | 6.58 | 7.10 | 2181042 | 147738.52 | 20.01% |
| 2025-04-15 | 6.23 | 6.56 | 0.60 | 10.07% | 6.18 | 6.56 | 928096 | 59485.79 | 8.51% |
| 2025-04-14 | 5.71 | 5.96 | 0.29 | 5.11% | 5.70 | 5.98 | 635229 | 37522.06 | 5.83% |
| 2025-04-11 | 5.68 | 5.67 | -0.11 | -1.90% | 5.66 | 5.81 | 361417 | 20690.64 | 3.32% |
| 2025-04-10 | 5.73 | 5.78 | 0.07 | 1.23% | 5.72 | 5.91 | 592088 | 34492.33 | 5.43% |
| 2025-04-09 | 5.77 | 5.71 | -0.15 | -2.56% | 5.40 | 5.84 | 695573 | 39015.84 | 6.38% |
| 2025-04-08 | 5.75 | 5.86 | 0.12 | 2.09% | 5.71 | 5.97 | 752853 | 43984.07 | 6.91% |
| 2025-04-07 | 5.75 | 5.74 | -0.33 | -5.44% | 5.46 | 5.98 | 816868 | 47010.70 | 7.49% |
| 2025-04-03 | 5.92 | 6.07 | 0.08 | 1.34% | 5.91 | 6.14 | 657052 | 39776.36 | 6.03% |
| 2025-04-02 | 5.94 | 5.99 | -0.04 | -0.66% | 5.85 | 6.05 | 564001 | 33658.75 | 5.17% |
| 2025-04-01 | 5.74 | 6.03 | 0.31 | 5.42% | 5.73 | 6.29 | 937625 | 56583.89 | 8.60% |
| 2025-03-31 | 5.60 | 5.72 | 0.11 | 1.96% | 5.56 | 5.82 | 461649 | 26365.11 | 4.24% |
| 2025-03-28 | 5.68 | 5.61 | -0.08 | -1.41% | 5.57 | 5.73 | 347087 | 19526.81 | 3.18% |
| 2025-03-27 | 5.83 | 5.69 | -0.16 | -2.74% | 5.67 | 5.87 | 479954 | 27501.52 | 4.40% |
| 2025-03-26 | 5.92 | 5.85 | -0.11 | -1.85% | 5.81 | 5.94 | 441146 | 25837.03 | 4.05% |
| 2025-03-25 | 5.78 | 5.96 | 0.18 | 3.11% | 5.72 | 6.07 | 742259 | 43969.76 | 6.81% |
| 2025-03-24 | 5.81 | 5.78 | -0.02 | -0.34% | 5.68 | 5.87 | 457213 | 26392.46 | 4.19% |
| 2025-03-21 | 5.70 | 5.80 | 0.10 | 1.75% | 5.66 | 5.92 | 540123 | 31433.21 | 4.96% |
| 2025-03-20 | 5.64 | 5.70 | 0.03 | 0.53% | 5.62 | 5.80 | 384274 | 21935.44 | 3.53% |
| 2025-03-19 | 5.50 | 5.67 | 0.17 | 3.09% | 5.47 | 5.72 | 534615 | 29996.57 | 4.90% |
| 2025-03-18 | 5.50 | 5.50 | -0.01 | -0.18% | 5.46 | 5.51 | 185161 | 10162.21 | 1.70% |
| 2025-03-17 | 5.48 | 5.51 | 0.01 | 0.18% | 5.47 | 5.56 | 286601 | 15802.31 | 2.63% |
| 2025-03-14 | 5.48 | 5.50 | 0.00 | 0.00% | 5.44 | 5.56 | 351067 | 19263.87 | 3.22% |
| 2025-03-13 | 5.36 | 5.50 | 0.16 | 3.00% | 5.34 | 5.50 | 517642 | 28115.46 | 4.75% |
| 2025-03-12 | 5.29 | 5.34 | 0.06 | 1.14% | 5.26 | 5.38 | 293109 | 15619.29 | 2.69% |
| 2025-03-11 | 5.26 | 5.28 | -0.01 | -0.19% | 5.22 | 5.31 | 181279 | 9530.31 | 1.66% |
| 2025-03-10 | 5.35 | 5.29 | -0.04 | -0.75% | 5.26 | 5.40 | 231385 | 12311.81 | 2.12% |
| 2025-03-07 | 5.33 | 5.33 | -0.03 | -0.56% | 5.29 | 5.37 | 194278 | 10358.34 | 1.78% |
| 2025-03-06 | 5.38 | 5.36 | 0.01 | 0.19% | 5.32 | 5.40 | 213763 | 11441.90 | 1.96% |
| 2025-03-05 | 5.45 | 5.35 | -0.11 | -2.01% | 5.32 | 5.45 | 217703 | 11679.64 | 2.00% |
| 2025-03-04 | 5.40 | 5.46 | 0.04 | 0.74% | 5.34 | 5.48 | 188038 | 10161.92 | 1.73% |
| 2025-03-03 | 5.41 | 5.42 | 0.00 | 0.00% | 5.39 | 5.52 | 311892 | 17026.85 | 2.86% |
| 2025-02-28 | 5.46 | 5.42 | -0.04 | -0.73% | 5.39 | 5.62 | 402209 | 22182.57 | 3.69% |
| 2025-02-27 | 5.39 | 5.46 | 0.08 | 1.49% | 5.38 | 5.56 | 311440 | 16952.38 | 2.86% |
| 2025-02-26 | 5.34 | 5.38 | 0.04 | 0.75% | 5.33 | 5.39 | 190883 | 10230.17 | 1.75% |
| 2025-02-25 | 5.38 | 5.34 | -0.07 | -1.29% | 5.31 | 5.42 | 187664 | 10067.48 | 1.72% |
| 2025-02-24 | 5.34 | 5.41 | 0.04 | 0.74% | 5.33 | 5.45 | 200288 | 10819.48 | 1.84% |
| 2025-02-21 | 5.39 | 5.37 | 0.00 | 0.00% | 5.34 | 5.42 | 246209 | 13245.03 | 2.26% |
| 2025-02-20 | 5.43 | 5.37 | -0.08 | -1.47% | 5.31 | 5.44 | 247629 | 13281.46 | 2.27% |
| 2025-02-19 | 5.49 | 5.45 | -0.04 | -0.73% | 5.37 | 5.49 | 258990 | 14035.33 | 2.38% |
| 2025-02-18 | 5.58 | 5.49 | -0.11 | -1.96% | 5.47 | 5.64 | 241403 | 13407.77 | 2.21% |
| 2025-02-17 | 5.52 | 5.60 | 0.07 | 1.27% | 5.45 | 5.60 | 315305 | 17444.39 | 2.89% |
| 2025-02-14 | 5.58 | 5.53 | -0.06 | -1.07% | 5.52 | 5.63 | 241296 | 13406.74 | 2.21% |
| 2025-02-13 | 5.60 | 5.59 | -0.02 | -0.36% | 5.56 | 5.68 | 377658 | 21249.56 | 3.46% |
| 2025-02-12 | 5.46 | 5.61 | 0.15 | 2.75% | 5.45 | 5.64 | 377485 | 21039.23 | 3.46% |
| 2025-02-11 | 5.47 | 5.46 | -0.02 | -0.36% | 5.38 | 5.50 | 299405 | 16290.29 | 2.75% |
| 2025-02-10 | 5.41 | 5.48 | 0.08 | 1.48% | 5.40 | 5.58 | 424208 | 23226.83 | 3.89% |
| 2025-02-07 | 5.25 | 5.40 | 0.13 | 2.47% | 5.22 | 5.53 | 531191 | 28650.58 | 4.87% |
| 2025-02-06 | 5.19 | 5.27 | 0.06 | 1.15% | 5.15 | 5.27 | 262225 | 13649.04 | 2.41% |
| 2025-02-05 | 5.30 | 5.21 | -0.05 | -0.95% | 5.17 | 5.30 | 249934 | 13057.42 | 2.29% |
| 2025-01-27 | 5.25 | 5.26 | 0.02 | 0.38% | 5.24 | 5.32 | 241781 | 12790.80 | 2.22% |
| 2025-01-24 | 5.22 | 5.24 | -0.01 | -0.19% | 5.19 | 5.28 | 229386 | 12000.74 | 2.10% |
| 2025-01-23 | 5.32 | 5.25 | -0.05 | -0.94% | 5.24 | 5.41 | 304216 | 16205.48 | 2.79% |
| 2025-01-22 | 5.24 | 5.30 | 0.00 | 0.00% | 5.20 | 5.37 | 388500 | 20594.06 | 3.56% |
| 2025-01-21 | 5.36 | 5.30 | 0.20 | 3.92% | 5.23 | 5.44 | 658820 | 34991.24 | 6.04% |
| 2025-01-20 | 5.11 | 5.10 | 0.01 | 0.20% | 5.08 | 5.16 | 183774 | 9393.27 | 1.69% |
| 2025-01-17 | 5.06 | 5.09 | 0.02 | 0.39% | 5.03 | 5.11 | 193950 | 9853.24 | 1.78% |
| 2025-01-16 | 5.01 | 5.07 | 0.08 | 1.60% | 5.01 | 5.23 | 286510 | 14641.95 | 2.63% |
| 2025-01-15 | 5.00 | 4.99 | -0.01 | -0.20% | 4.95 | 5.05 | 208389 | 10413.40 | 1.91% |
| 2025-01-14 | 4.83 | 5.00 | 0.15 | 3.09% | 4.83 | 5.02 | 276981 | 13689.76 | 2.54% |
| 2025-01-13 | 4.82 | 4.85 | 0.00 | 0.00% | 4.78 | 4.87 | 194400 | 9380.85 | 1.78% |
| 2025-01-10 | 5.02 | 4.85 | -0.18 | -3.58% | 4.83 | 5.06 | 264599 | 13097.95 | 2.43% |
| 2025-01-09 | 5.04 | 5.03 | -0.06 | -1.18% | 4.96 | 5.09 | 218839 | 11023.03 | 2.01% |
| 2025-01-08 | 5.19 | 5.09 | -0.12 | -2.30% | 4.95 | 5.19 | 385992 | 19555.73 | 3.54% |
| 2025-01-07 | 5.18 | 5.21 | 0.03 | 0.58% | 5.09 | 5.22 | 277799 | 14333.90 | 2.55% |
| 2025-01-06 | 5.11 | 5.18 | 0.04 | 0.78% | 5.07 | 5.28 | 351792 | 18248.68 | 3.23% |
| 2025-01-03 | 5.30 | 5.14 | -0.19 | -3.56% | 5.13 | 5.34 | 401211 | 20903.96 | 3.68% |
| 2025-01-02 | 5.58 | 5.33 | -0.33 | -5.83% | 5.25 | 5.64 | 618054 | 33607.28 | 5.67% |
| 2024-12-31 | 5.91 | 5.66 | -0.25 | -4.23% | 5.63 | 5.97 | 588446 | 34013.71 | 5.40% |
| 2024-12-30 | 6.01 | 5.91 | -0.22 | -3.59% | 5.89 | 6.13 | 700842 | 41784.82 | 6.43% |
深证大盘股票行情在线 K线走势图
