建投能源

000600
🏛️ 中国 →
7.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 7.10 7.11 7.08 7.09 468.5K
09:35 7.09 7.11 7.07 7.11 713.4K
09:40 7.10 7.12 7.09 7.11 414.5K
09:45 7.12 7.12 7.10 7.10 351.3K
09:50 7.10 7.11 7.09 7.10 704.2K
09:55 7.09 7.10 7.07 7.07 297.6K
10:00 7.07 7.08 7.06 7.07 472.3K
10:05 7.07 7.07 7.05 7.05 461.2K
10:10 7.05 7.06 7.01 7.04 883.9K
10:15 7.04 7.04 7.02 7.03 207.5K
10:20 7.02 7.04 7.02 7.03 235.7K
10:25 7.03 7.03 7.00 7.01 834.0K
10:30 7.01 7.02 6.98 6.99 929.8K
10:35 6.99 7.03 6.99 7.00 451.8K
10:40 7.01 7.03 6.99 7.02 315.6K
10:45 7.02 7.03 7.01 7.02 138.0K
10:50 7.02 7.05 7.02 7.05 332.8K
10:55 7.04 7.04 7.02 7.04 215.6K
11:00 7.03 7.03 7.02 7.02 104.1K
11:05 7.02 7.04 7.01 7.01 194.6K
11:10 7.01 7.04 7.01 7.01 176.5K
11:15 7.01 7.04 7.01 7.04 306.3K
11:20 7.04 7.04 7.01 7.02 268.6K
11:25 7.01 7.02 7.01 7.01 139.2K
11:30 7.01 7.01 7.01 7.01 0.9K
13:00 7.02 7.02 6.99 6.99 316.4K
13:05 7.00 7.01 6.99 7.00 219.4K
13:10 6.99 7.03 6.99 7.02 262.9K
13:15 7.02 7.03 7.01 7.02 105.8K
13:20 7.01 7.02 7.00 7.02 99.6K
13:25 7.02 7.05 7.02 7.04 225.1K
13:30 7.04 7.05 7.02 7.02 184.2K
13:35 7.02 7.03 7.01 7.02 196.8K
13:40 7.03 7.03 7.01 7.02 137.3K
13:45 7.02 7.03 7.01 7.01 134.6K
13:50 7.02 7.03 7.01 7.03 77.4K
13:55 7.03 7.06 7.02 7.05 293.6K
14:00 7.06 7.06 7.03 7.05 326.4K
14:05 7.05 7.05 7.03 7.04 110.0K
14:10 7.04 7.04 7.02 7.04 168.8K
14:15 7.03 7.07 7.03 7.06 328.9K
14:20 7.07 7.08 7.06 7.08 245.8K
14:25 7.08 7.09 7.07 7.08 197.6K
14:30 7.09 7.09 7.07 7.09 188.8K
14:35 7.08 7.10 7.08 7.09 245.8K
14:40 7.09 7.09 7.08 7.08 111.1K
14:45 7.08 7.09 7.07 7.09 301.7K
14:50 7.09 7.10 7.08 7.09 359.3K
14:55 7.09 7.10 7.08 7.09 130.2K
15:40 7.10 7.10 7.10 7.10 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.01 7.26 6.97 7.20 23.9M
2025-09-25 7.11 7.13 7.01 7.03 18.1M
2025-09-24 7.09 7.14 7.01 7.13 17.2M
2025-09-23 7.07 7.12 6.97 7.10 14.8M
2025-09-22 7.20 7.21 7.01 7.10 18.6M
2025-09-19 7.16 7.22 7.14 7.18 15.0M
2025-09-18 7.40 7.40 7.13 7.15 31.2M
2025-09-17 7.45 7.48 7.33 7.39 18.7M
2025-09-16 7.60 7.60 7.36 7.45 21.1M
2025-09-15 7.73 7.76 7.56 7.58 21.1M
2025-09-12 7.73 7.84 7.67 7.76 21.4M
2025-09-11 7.66 7.73 7.58 7.72 21.6M
2025-09-10 7.69 7.76 7.61 7.70 21.6M
2025-09-09 7.83 7.89 7.67 7.70 30.7M
2025-09-08 7.59 7.93 7.57 7.86 47.8M
2025-09-05 7.47 7.60 7.44 7.58 29.1M
2025-09-04 7.41 7.53 7.39 7.46 27.6M
2025-09-03 7.53 7.57 7.34 7.42 22.9M
2025-09-02 7.56 7.60 7.45 7.53 35.8M
2025-09-01 7.25 7.59 7.23 7.58 61.4M
2025-08-29 7.24 7.35 7.19 7.24 21.9M
2025-08-28 7.27 7.34 7.05 7.23 36.2M
2025-08-27 7.46 7.56 7.27 7.27 39.2M
2025-08-26 7.52 7.54 7.45 7.47 25.1M
2025-08-25 7.55 7.58 7.49 7.52 32.3M
2025-08-22 7.58 7.59 7.43 7.52 25.6M
2025-08-21 7.55 7.59 7.52 7.56 30.8M
2025-08-20 7.48 7.53 7.45 7.53 28.7M
2025-08-19 7.43 7.55 7.40 7.50 44.9M
2025-08-18 7.37 7.51 7.27 7.40 51.2M
2025-08-15 7.38 7.46 7.36 7.44 25.4M
2025-08-14 7.54 7.55 7.37 7.39 24.9M
2025-08-13 7.47 7.55 7.45 7.54 24.9M
2025-08-12 7.40 7.47 7.38 7.46 21.8M
2025-08-11 7.40 7.42 7.31 7.38 22.8M
2025-08-08 7.26 7.40 7.26 7.37 21.5M
2025-08-07 7.35 7.35 7.25 7.28 16.1M
2025-08-06 7.34 7.38 7.30 7.33 14.4M
2025-08-05 7.32 7.36 7.28 7.36 17.1M
2025-08-04 7.24 7.35 7.21 7.34 23.3M
2025-08-01 7.14 7.24 7.13 7.22 18.8M
2025-07-31 7.31 7.32 7.14 7.16 26.3M
2025-07-30 7.28 7.37 7.25 7.29 28.8M
2025-07-29 7.35 7.36 7.22 7.28 28.4M
2025-07-28 7.43 7.44 7.30 7.34 34.9M
2025-07-25 7.50 7.53 7.38 7.39 33.2M
2025-07-24 7.48 7.52 7.40 7.49 37.6M
2025-07-23 7.63 7.71 7.48 7.50 43.9M
2025-07-22 7.75 7.77 7.56 7.65 50.5M
2025-07-21 7.71 7.81 7.71 7.77 34.3M
2025-07-18 7.79 7.83 7.68 7.76 39.3M
2025-07-17 7.80 7.85 7.72 7.78 37.8M
2025-07-16 8.08 8.14 7.73 7.78 64.2M
2025-07-15 8.42 8.49 7.85 7.99 128.0M
2025-07-14 7.89 8.38 7.83 8.38 44.1M
2025-07-11 7.55 7.66 7.45 7.62 26.7M
2025-07-10 7.58 7.70 7.48 7.59 27.6M
2025-07-09 7.58 7.76 7.56 7.58 30.1M
2025-07-08 7.80 7.81 7.54 7.63 50.2M
2025-07-07 7.58 7.85 7.31 7.76 71.4M
2025-07-04 7.20 7.34 7.18 7.28 31.9M
2025-07-03 7.17 7.20 7.09 7.16 19.3M
2025-07-02 7.09 7.25 7.05 7.17 37.0M
2025-07-01 6.91 7.16 6.87 7.05 36.0M
2025-06-30 6.91 6.99 6.80 6.91 42.3M
2025-06-27 7.23 7.30 6.93 6.99 45.7M
2025-06-26 7.27 7.39 7.17 7.23 29.0M
2025-06-25 7.34 7.39 7.23 7.30 25.2M
2025-06-24 7.10 7.45 7.10 7.33 30.5M
2025-06-23 7.06 7.16 6.95 7.13 29.7M
2025-06-20 7.10 7.20 7.05 7.12 20.1M
2025-06-19 7.48 7.49 7.04 7.13 49.6M
2025-06-18 7.39 7.47 7.24 7.45 30.7M
2025-06-17 7.32 7.67 7.21 7.52 41.0M
2025-06-16 7.15 7.44 7.12 7.33 35.5M
2025-06-13 7.12 7.23 7.10 7.15 23.4M
2025-06-12 7.21 7.22 7.11 7.15 19.9M
2025-06-11 7.23 7.30 7.15 7.18 26.8M
2025-06-10 7.10 7.31 7.08 7.21 42.8M
2025-06-09 7.09 7.13 6.99 7.12 26.7M
2025-06-06 7.01 7.09 6.95 7.08 25.2M
2025-06-05 7.27 7.28 7.01 7.03 31.4M
2025-06-04 7.09 7.18 7.03 7.15 27.8M
2025-06-03 6.78 7.11 6.76 7.10 44.1M
2025-05-30 6.97 7.06 6.78 6.79 37.2M
2025-05-29 6.97 7.00 6.90 6.97 28.0M
2025-05-28 7.07 7.22 6.97 7.00 39.9M
2025-05-27 7.03 7.17 7.00 7.09 43.1M
2025-05-26 6.90 7.23 6.78 7.12 90.4M
2025-05-23 6.61 6.85 6.57 6.76 63.3M
2025-05-22 6.74 6.84 6.58 6.62 46.3M
2025-05-21 6.84 6.94 6.78 6.79 59.3M
2025-05-20 6.64 6.82 6.61 6.81 52.3M
2025-05-19 6.55 6.73 6.55 6.66 43.8M
2025-05-16 6.45 6.68 6.44 6.51 41.6M
2025-05-15 6.69 6.75 6.46 6.48 51.8M
2025-05-14 6.69 6.73 6.60 6.70 47.0M
2025-05-13 6.60 6.74 6.52 6.74 55.5M
2025-05-12 6.67 6.70 6.51 6.56 51.3M
2025-05-09 6.65 6.79 6.62 6.68 58.0M
2025-05-08 6.56 6.79 6.53 6.72 63.9M
2025-05-07 6.64 6.68 6.53 6.56 64.5M
2025-05-06 6.46 6.57 6.40 6.57 55.8M
2025-04-30 6.52 6.65 6.40 6.42 56.5M
2025-04-29 6.75 6.76 6.44 6.53 86.9M
2025-04-28 7.06 7.08 6.78 6.83 92.5M
2025-04-25 6.79 7.29 6.67 7.05 138.4M
2025-04-24 6.51 6.98 6.50 6.79 140.6M
2025-04-23 6.31 6.48 6.23 6.48 78.3M
2025-04-22 6.37 6.60 6.27 6.30 84.4M
2025-04-21 6.27 6.49 6.27 6.43 82.0M
2025-04-18 6.47 6.53 6.25 6.31 97.6M
2025-04-17 6.65 6.77 6.40 6.56 127.4M
2025-04-16 6.89 7.10 6.58 6.66 218.1M
2025-04-15 6.23 6.56 6.18 6.56 92.8M
2025-04-14 5.71 5.98 5.70 5.96 63.5M
2025-04-11 5.68 5.81 5.66 5.67 36.1M
2025-04-10 5.73 5.91 5.72 5.78 59.2M
2025-04-09 5.77 5.84 5.40 5.71 69.6M
2025-04-08 5.75 5.97 5.71 5.86 75.3M
2025-04-07 5.75 5.98 5.46 5.74 81.7M
2025-04-03 5.92 6.14 5.91 6.07 65.7M
2025-04-02 5.94 6.05 5.85 5.99 56.4M
2025-04-01 5.74 6.29 5.73 6.03 93.8M
2025-03-31 5.60 5.82 5.56 5.72 46.2M
2025-03-28 5.68 5.73 5.57 5.61 34.7M
2025-03-27 5.83 5.87 5.67 5.69 48.0M
2025-03-26 5.92 5.94 5.81 5.85 44.1M
2025-03-25 5.78 6.07 5.72 5.96 74.2M
2025-03-24 5.81 5.87 5.68 5.78 45.7M
2025-03-21 5.70 5.92 5.66 5.80 54.0M
2025-03-20 5.64 5.80 5.62 5.70 38.4M
2025-03-19 5.50 5.72 5.47 5.67 53.5M
2025-03-18 5.50 5.51 5.46 5.50 18.5M
2025-03-17 5.48 5.56 5.47 5.51 28.7M
2025-03-14 5.48 5.56 5.44 5.50 35.1M
2025-03-13 5.36 5.50 5.34 5.50 51.8M
2025-03-12 5.29 5.38 5.26 5.34 29.3M
2025-03-11 5.26 5.31 5.22 5.28 18.1M
2025-03-10 5.35 5.40 5.26 5.29 23.1M
2025-03-07 5.33 5.37 5.29 5.33 19.4M
2025-03-06 5.38 5.40 5.32 5.36 21.4M
2025-03-05 5.45 5.45 5.32 5.35 21.8M
2025-03-04 5.40 5.48 5.34 5.46 18.8M
2025-03-03 5.41 5.52 5.39 5.42 31.2M
2025-02-28 5.46 5.62 5.39 5.42 40.2M
2025-02-27 5.39 5.56 5.38 5.46 31.1M
2025-02-26 5.34 5.39 5.33 5.38 19.1M
2025-02-25 5.38 5.42 5.31 5.34 18.8M
2025-02-24 5.34 5.45 5.33 5.41 20.0M
2025-02-21 5.39 5.42 5.34 5.37 24.6M
2025-02-20 5.43 5.44 5.31 5.37 24.8M
2025-02-19 5.49 5.49 5.37 5.45 25.9M
2025-02-18 5.58 5.64 5.47 5.49 24.1M
2025-02-17 5.52 5.60 5.45 5.60 31.5M
2025-02-14 5.58 5.63 5.52 5.53 24.1M
2025-02-13 5.60 5.68 5.56 5.59 37.8M
2025-02-12 5.46 5.64 5.45 5.61 37.7M
2025-02-11 5.47 5.50 5.38 5.46 29.9M
2025-02-10 5.41 5.58 5.40 5.48 42.4M
2025-02-07 5.25 5.53 5.22 5.40 53.1M
2025-02-06 5.19 5.27 5.15 5.27 26.2M
2025-02-05 5.30 5.30 5.17 5.21 25.0M
2025-01-27 5.25 5.32 5.24 5.26 24.2M
2025-01-24 5.22 5.28 5.19 5.24 22.9M
2025-01-23 5.32 5.41 5.24 5.25 30.4M
2025-01-22 5.24 5.37 5.20 5.30 38.8M
2025-01-21 5.36 5.44 5.23 5.30 65.9M
2025-01-20 5.11 5.16 5.08 5.10 18.4M
2025-01-17 5.06 5.11 5.03 5.09 19.4M
2025-01-16 5.01 5.23 5.01 5.07 28.7M
2025-01-15 5.00 5.05 4.95 4.99 20.8M
2025-01-14 4.83 5.02 4.83 5.00 27.7M
2025-01-13 4.82 4.87 4.78 4.85 19.4M
2025-01-10 5.02 5.06 4.83 4.85 26.5M
2025-01-09 5.04 5.09 4.96 5.03 21.9M
2025-01-08 5.19 5.19 4.95 5.09 38.6M
2025-01-07 5.18 5.22 5.09 5.21 27.8M
2025-01-06 5.11 5.28 5.07 5.18 35.2M
2025-01-03 5.30 5.34 5.13 5.14 40.1M
2025-01-02 5.58 5.64 5.25 5.33 61.8M