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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 5.16 5.30 5.16 5.25 16.7M
2022-12-29 5.20 5.25 5.16 5.16 17.1M
2022-12-28 5.15 5.31 5.10 5.26 34.0M
2022-12-27 5.15 5.19 5.13 5.16 12.6M
2022-12-26 5.06 5.17 5.05 5.17 16.4M
2022-12-23 5.04 5.10 5.02 5.06 13.9M
2022-12-22 5.22 5.25 5.04 5.05 25.6M
2022-12-21 5.29 5.32 5.16 5.21 18.5M
2022-12-20 5.20 5.39 5.18 5.33 25.9M
2022-12-19 5.33 5.39 5.21 5.24 26.2M
2022-12-16 5.45 5.54 5.34 5.37 32.5M
2022-12-15 5.40 5.51 5.32 5.49 32.8M
2022-12-14 5.39 5.45 5.36 5.40 20.3M
2022-12-13 5.39 5.46 5.39 5.44 23.6M
2022-12-12 5.54 5.55 5.36 5.38 33.9M
2022-12-09 5.52 5.58 5.48 5.52 28.8M
2022-12-08 5.62 5.64 5.48 5.52 36.5M
2022-12-07 5.62 5.68 5.58 5.60 39.0M
2022-12-06 5.85 5.87 5.66 5.67 63.5M
2022-12-05 6.00 6.02 5.83 5.91 58.4M
2022-12-02 5.84 5.97 5.74 5.97 80.0M
2022-12-01 5.81 5.92 5.81 5.87 59.9M
2022-11-30 5.91 5.98 5.78 5.86 81.4M
2022-11-29 5.92 5.97 5.80 5.94 102.1M
2022-11-28 6.02 6.08 5.79 5.95 109.0M
2022-11-25 6.20 6.22 5.91 6.01 148.1M
2022-11-24 5.88 6.27 5.78 6.27 171.6M
2022-11-23 5.21 5.70 5.18 5.70 121.0M
2022-11-22 5.37 5.37 5.15 5.18 33.7M
2022-11-21 5.27 5.45 5.23 5.35 39.3M
2022-11-18 5.30 5.34 5.21 5.31 29.9M
2022-11-17 5.37 5.37 5.25 5.32 28.0M
2022-11-16 5.31 5.45 5.29 5.41 47.7M
2022-11-15 5.14 5.35 5.10 5.34 41.3M
2022-11-14 5.19 5.23 5.12 5.16 23.2M
2022-11-11 5.26 5.35 5.15 5.20 39.2M
2022-11-10 5.23 5.37 5.17 5.18 39.9M
2022-11-09 5.35 5.37 5.25 5.26 31.2M
2022-11-08 5.38 5.41 5.28 5.35 33.8M
2022-11-07 5.31 5.48 5.25 5.42 55.6M
2022-11-04 5.28 5.38 5.21 5.33 44.5M
2022-11-03 5.15 5.45 5.14 5.28 49.4M
2022-11-02 5.23 5.27 5.13 5.18 41.2M
2022-11-01 5.09 5.32 5.09 5.28 48.2M
2022-10-31 4.90 5.27 4.86 5.13 61.7M
2022-10-28 5.25 5.26 4.92 4.95 58.7M
2022-10-27 5.30 5.57 5.20 5.20 82.6M
2022-10-26 5.25 5.91 5.16 5.43 112.0M
2022-10-25 5.13 5.37 5.00 5.37 75.4M
2022-10-24 4.99 5.28 4.98 5.16 78.5M
2022-10-21 4.96 5.12 4.95 5.01 61.9M
2022-10-20 5.20 5.22 4.96 4.99 74.9M
2022-10-19 5.33 5.37 5.20 5.23 60.6M
2022-10-18 5.36 5.55 5.27 5.38 103.0M
2022-10-17 5.36 5.45 5.20 5.44 131.9M
2022-10-14 5.35 5.56 5.21 5.56 163.4M
2022-10-13 5.05 5.05 5.05 5.05 13.9M
2022-10-12 4.50 4.62 4.43 4.59 24.7M
2022-10-11 4.33 4.56 4.25 4.56 29.6M
2022-10-10 4.42 4.50 4.31 4.33 18.1M
2022-09-30 4.46 4.53 4.36 4.40 18.1M
2022-09-29 4.61 4.65 4.40 4.43 24.5M
2022-09-28 4.78 4.85 4.55 4.55 29.1M
2022-09-27 4.80 4.87 4.68 4.78 27.0M
2022-09-26 4.95 4.98 4.76 4.77 26.6M
2022-09-23 5.01 5.10 4.90 4.91 46.6M
2022-09-22 5.05 5.16 4.99 5.12 77.6M
2022-09-21 4.55 5.01 4.46 5.01 39.8M
2022-09-20 4.52 4.55 4.49 4.55 16.3M
2022-09-19 4.50 4.55 4.36 4.45 17.5M
2022-09-16 4.69 4.75 4.48 4.48 27.4M
2022-09-15 5.05 5.05 4.69 4.74 40.1M
2022-09-14 5.01 5.09 4.94 4.96 24.9M
2022-09-13 5.22 5.22 5.08 5.10 25.1M
2022-09-09 5.19 5.26 5.14 5.19 26.0M
2022-09-08 5.20 5.35 5.17 5.22 44.7M
2022-09-07 5.09 5.23 5.06 5.19 38.2M
2022-09-06 4.99 5.13 4.91 5.12 33.3M
2022-09-05 4.82 5.03 4.81 4.97 25.2M
2022-09-02 4.68 4.93 4.67 4.88 31.8M
2022-09-01 4.85 4.86 4.70 4.72 25.7M
2022-08-31 5.12 5.15 4.81 4.82 45.7M
2022-08-30 5.28 5.35 5.11 5.15 43.3M
2022-08-29 5.09 5.50 5.05 5.36 68.0M
2022-08-26 5.20 5.26 5.04 5.17 42.5M
2022-08-25 5.04 5.23 4.90 5.22 61.2M
2022-08-24 5.18 5.25 5.00 5.03 39.5M
2022-08-23 5.06 5.27 5.04 5.21 56.0M
2022-08-22 5.25 5.33 5.10 5.11 54.0M
2022-08-19 5.07 5.23 4.98 5.20 67.7M
2022-08-18 5.19 5.20 5.02 5.07 49.3M
2022-08-17 5.21 5.26 5.11 5.19 64.1M
2022-08-16 5.04 5.23 5.04 5.20 85.5M
2022-08-15 4.88 4.98 4.83 4.97 41.4M
2022-08-12 4.83 4.95 4.80 4.87 39.3M
2022-08-11 4.82 4.85 4.76 4.83 25.4M
2022-08-10 4.85 4.86 4.73 4.77 25.5M
2022-08-09 4.86 4.89 4.79 4.85 26.5M
2022-08-08 4.77 4.91 4.71 4.87 32.9M
2022-08-05 4.76 4.80 4.69 4.78 27.2M
2022-08-04 4.68 4.80 4.68 4.80 29.1M
2022-08-03 4.71 4.88 4.65 4.67 39.8M
2022-08-02 4.96 4.97 4.66 4.75 58.5M
2022-08-01 5.00 5.12 4.88 5.05 40.3M
2022-07-29 5.03 5.18 5.02 5.04 50.7M
2022-07-28 5.10 5.13 5.00 5.02 47.1M
2022-07-27 5.15 5.19 5.02 5.05 57.7M
2022-07-26 5.02 5.23 4.86 5.21 79.2M
2022-07-25 5.34 5.40 5.06 5.07 92.6M
2022-07-22 5.24 5.74 5.21 5.46 141.6M
2022-07-21 5.25 5.45 5.09 5.33 120.0M
2022-07-20 5.10 5.23 5.06 5.23 87.0M
2022-07-19 5.32 5.37 5.06 5.15 102.0M
2022-07-18 5.28 5.35 5.15 5.26 109.6M
2022-07-15 5.24 5.53 5.12 5.15 130.6M
2022-07-14 5.80 5.87 5.42 5.42 181.2M
2022-07-13 5.66 6.50 5.66 6.02 237.3M
2022-07-12 6.80 7.00 5.83 6.25 314.1M
2022-07-11 6.04 6.41 6.04 6.41 102.8M
2022-07-08 5.68 5.83 5.51 5.83 206.0M
2022-07-07 4.89 5.30 4.88 5.30 61.6M
2022-07-06 4.78 5.14 4.78 4.82 124.3M
2022-07-05 5.43 5.61 5.22 5.27 190.8M
2022-07-04 5.10 5.10 4.91 5.10 60.4M
2022-07-01 4.35 4.64 4.31 4.64 24.1M
2022-06-30 4.24 4.28 4.20 4.22 11.0M
2022-06-29 4.32 4.33 4.24 4.24 8.5M
2022-06-28 4.28 4.39 4.28 4.33 10.1M
2022-06-27 4.27 4.30 4.23 4.27 7.3M
2022-06-24 4.32 4.32 4.25 4.27 7.3M
2022-06-23 4.28 4.32 4.23 4.31 7.8M
2022-06-22 4.40 4.41 4.28 4.30 7.7M
2022-06-21 4.44 4.51 4.36 4.40 10.2M
2022-06-20 4.31 4.47 4.28 4.44 17.6M
2022-06-17 4.30 4.35 4.23 4.30 9.0M
2022-06-16 4.34 4.41 4.31 4.32 8.7M
2022-06-15 4.42 4.43 4.34 4.37 12.5M
2022-06-14 4.30 4.43 4.27 4.42 12.2M
2022-06-13 4.54 4.55 4.31 4.35 18.0M
2022-06-10 4.42 4.59 4.37 4.54 18.1M
2022-06-09 4.50 4.63 4.44 4.44 18.8M
2022-06-08 4.34 4.58 4.34 4.50 23.0M
2022-06-07 4.33 4.42 4.27 4.36 9.2M
2022-06-06 4.34 4.34 4.27 4.34 7.4M
2022-06-02 4.36 4.38 4.31 4.34 7.4M
2022-06-01 4.37 4.41 4.32 4.39 9.7M
2022-05-31 4.34 4.43 4.30 4.41 12.7M
2022-05-30 4.32 4.35 4.25 4.35 10.4M
2022-05-27 4.42 4.45 4.27 4.29 13.1M
2022-05-26 4.37 4.40 4.28 4.36 15.6M
2022-05-25 4.10 4.45 4.07 4.36 22.4M
2022-05-24 4.22 4.24 4.08 4.10 8.4M
2022-05-23 4.22 4.26 4.20 4.21 6.0M
2022-05-20 4.20 4.25 4.18 4.23 8.1M
2022-05-19 4.15 4.21 4.12 4.20 6.8M
2022-05-18 4.19 4.23 4.17 4.19 7.3M
2022-05-17 4.21 4.23 4.13 4.20 6.8M
2022-05-16 4.27 4.27 4.18 4.21 7.7M
2022-05-13 4.18 4.27 4.17 4.26 11.9M
2022-05-12 4.13 4.26 4.11 4.20 10.0M
2022-05-11 4.26 4.30 4.14 4.15 13.7M
2022-05-10 4.08 4.25 4.07 4.24 17.1M
2022-05-09 4.10 4.15 4.05 4.13 8.0M
2022-05-06 4.05 4.15 4.04 4.08 9.9M
2022-05-05 4.06 4.18 4.03 4.17 19.2M
2022-04-29 3.92 4.25 3.92 4.15 30.3M
2022-04-28 3.75 4.05 3.70 4.05 15.7M
2022-04-27 3.59 3.68 3.46 3.68 8.6M
2022-04-26 3.78 3.84 3.58 3.62 9.3M
2022-04-25 3.98 4.02 3.77 3.78 10.3M
2022-04-22 4.02 4.09 3.93 4.06 8.3M
2022-04-21 4.17 4.20 3.98 4.00 10.2M
2022-04-20 4.22 4.26 4.17 4.18 7.3M
2022-04-19 4.19 4.28 4.18 4.24 9.2M
2022-04-18 4.16 4.21 4.13 4.20 6.2M
2022-04-15 4.12 4.22 4.11 4.20 10.0M
2022-04-14 4.14 4.18 4.14 4.14 4.4M
2022-04-13 4.18 4.18 4.12 4.14 4.3M
2022-04-12 4.19 4.20 4.09 4.18 8.7M
2022-04-11 4.19 4.26 4.16 4.16 10.0M
2022-04-08 4.16 4.22 4.13 4.21 7.3M
2022-04-07 4.23 4.23 4.15 4.15 7.8M
2022-04-06 4.10 4.23 4.09 4.22 9.1M
2022-04-01 4.08 4.14 4.06 4.12 5.9M
2022-03-31 4.11 4.13 4.08 4.10 5.4M
2022-03-30 4.09 4.11 4.07 4.10 5.7M
2022-03-29 4.09 4.14 4.05 4.07 4.0M
2022-03-28 4.08 4.14 4.02 4.12 4.6M
2022-03-25 4.12 4.14 4.07 4.09 6.1M
2022-03-24 4.16 4.19 4.10 4.13 5.8M
2022-03-23 4.23 4.25 4.18 4.20 4.7M
2022-03-22 4.16 4.23 4.15 4.19 4.2M
2022-03-21 4.23 4.23 4.13 4.19 6.1M
2022-03-18 4.07 4.23 4.04 4.19 8.8M
2022-03-17 4.12 4.15 4.08 4.10 8.2M
2022-03-16 4.05 4.11 3.91 4.09 9.4M
2022-03-15 4.31 4.31 4.00 4.03 15.4M
2022-03-14 4.40 4.43 4.29 4.31 7.8M
2022-03-11 4.45 4.48 4.34 4.44 12.6M
2022-03-10 4.38 4.54 4.33 4.53 16.8M
2022-03-09 4.38 4.44 4.13 4.31 13.2M
2022-03-08 4.48 4.49 4.35 4.37 9.0M
2022-03-07 4.56 4.60 4.47 4.51 8.1M
2022-03-04 4.62 4.62 4.54 4.56 9.6M
2022-03-03 4.57 4.62 4.52 4.62 10.9M
2022-03-02 4.50 4.54 4.48 4.53 5.8M
2022-03-01 4.52 4.57 4.49 4.52 6.7M
2022-02-28 4.54 4.57 4.45 4.50 7.6M
2022-02-25 4.45 4.54 4.42 4.53 10.2M
2022-02-24 4.50 4.59 4.39 4.42 12.1M
2022-02-23 4.52 4.54 4.50 4.53 6.0M
2022-02-22 4.58 4.59 4.50 4.52 5.5M
2022-02-21 4.57 4.59 4.52 4.59 5.0M
2022-02-18 4.52 4.57 4.51 4.56 3.9M
2022-02-17 4.55 4.58 4.51 4.52 3.8M
2022-02-16 4.56 4.61 4.54 4.55 4.4M
2022-02-15 4.54 4.56 4.50 4.54 3.9M
2022-02-14 4.58 4.61 4.52 4.54 4.4M
2022-02-11 4.62 4.66 4.56 4.59 6.6M
2022-02-10 4.64 4.66 4.59 4.65 8.0M
2022-02-09 4.59 4.67 4.53 4.62 9.6M
2022-02-08 4.43 4.76 4.42 4.57 12.7M
2022-02-07 4.37 4.47 4.37 4.43 8.7M
2022-01-28 4.35 4.40 4.30 4.37 7.7M
2022-01-27 4.43 4.44 4.31 4.34 8.9M
2022-01-26 4.45 4.48 4.41 4.44 7.1M
2022-01-25 4.56 4.58 4.44 4.44 9.7M
2022-01-24 4.52 4.59 4.51 4.56 8.2M
2022-01-21 4.62 4.65 4.56 4.56 8.3M
2022-01-20 4.69 4.73 4.61 4.64 9.0M
2022-01-19 4.68 4.72 4.64 4.69 10.6M
2022-01-18 4.72 4.79 4.66 4.70 11.7M
2022-01-17 4.72 4.77 4.68 4.71 8.5M
2022-01-14 4.80 4.84 4.73 4.74 10.0M
2022-01-13 4.90 4.91 4.81 4.83 10.4M
2022-01-12 4.97 5.00 4.88 4.92 12.1M
2022-01-11 4.89 5.05 4.88 4.98 14.3M
2022-01-10 4.81 4.95 4.77 4.91 14.3M
2022-01-07 4.93 4.98 4.83 4.85 14.2M
2022-01-06 4.90 4.98 4.90 4.94 11.4M
2022-01-05 5.05 5.06 4.90 4.94 19.6M
2022-01-04 5.13 5.19 5.04 5.07 19.6M