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
2023-12-29 4.94 5.05 4.93 5.01 15.7M
2023-12-28 4.75 4.95 4.74 4.93 23.0M
2023-12-27 4.74 4.79 4.72 4.76 10.2M
2023-12-26 4.81 4.86 4.74 4.74 10.7M
2023-12-25 4.81 4.85 4.76 4.80 13.1M
2023-12-22 4.94 4.94 4.80 4.81 19.3M
2023-12-21 4.98 4.98 4.85 4.94 14.4M
2023-12-20 5.02 5.13 4.96 4.97 15.5M
2023-12-19 5.17 5.17 4.96 5.01 19.0M
2023-12-18 5.27 5.29 5.15 5.16 14.4M
2023-12-15 5.42 5.45 5.29 5.29 19.7M
2023-12-14 5.35 5.44 5.29 5.40 17.9M
2023-12-13 5.35 5.43 5.33 5.33 13.2M
2023-12-12 5.23 5.37 5.18 5.36 22.8M
2023-12-11 5.20 5.23 5.08 5.21 14.1M
2023-12-08 5.17 5.25 5.16 5.20 15.5M
2023-12-07 5.23 5.25 5.13 5.16 17.3M
2023-12-06 5.27 5.27 5.17 5.24 9.7M
2023-12-05 5.33 5.33 5.25 5.26 11.2M
2023-12-04 5.31 5.34 5.26 5.32 12.4M
2023-12-01 5.29 5.31 5.22 5.28 8.1M
2023-11-30 5.28 5.32 5.24 5.26 10.5M
2023-11-29 5.38 5.39 5.25 5.27 15.3M
2023-11-28 5.37 5.40 5.31 5.36 14.9M
2023-11-27 5.34 5.43 5.30 5.38 13.5M
2023-11-24 5.40 5.42 5.33 5.34 9.6M
2023-11-23 5.32 5.40 5.31 5.40 10.4M
2023-11-22 5.41 5.43 5.33 5.33 13.3M
2023-11-21 5.45 5.48 5.40 5.41 16.5M
2023-11-20 5.43 5.49 5.39 5.45 16.2M
2023-11-17 5.40 5.45 5.39 5.43 10.6M
2023-11-16 5.45 5.48 5.42 5.42 13.6M
2023-11-15 5.50 5.52 5.41 5.46 18.2M
2023-11-14 5.45 5.59 5.43 5.47 26.2M
2023-11-13 5.51 5.63 5.31 5.48 39.5M
2023-11-10 5.43 5.52 5.31 5.45 26.2M
2023-11-09 5.47 5.52 5.36 5.46 22.3M
2023-11-08 5.37 5.47 5.34 5.41 17.4M
2023-11-07 5.38 5.41 5.33 5.38 15.3M
2023-11-06 5.35 5.38 5.30 5.36 17.5M
2023-11-03 5.22 5.39 5.21 5.33 18.4M
2023-11-02 5.30 5.33 5.20 5.22 15.7M
2023-11-01 5.32 5.35 5.24 5.33 16.6M
2023-10-31 5.47 5.47 5.27 5.31 19.6M
2023-10-30 5.43 5.55 5.39 5.46 25.2M
2023-10-27 5.43 5.54 5.41 5.45 21.0M
2023-10-26 5.22 5.48 5.18 5.46 25.0M
2023-10-25 5.32 5.35 5.22 5.24 16.7M
2023-10-24 5.27 5.35 5.23 5.27 15.2M
2023-10-23 5.41 5.44 5.23 5.27 15.7M
2023-10-20 5.41 5.53 5.38 5.46 9.2M
2023-10-19 5.45 5.55 5.41 5.44 10.4M
2023-10-18 5.57 5.58 5.46 5.47 12.8M
2023-10-17 5.62 5.68 5.56 5.59 9.6M
2023-10-16 5.65 5.65 5.56 5.62 10.9M
2023-10-13 5.64 5.73 5.60 5.62 12.8M
2023-10-12 5.57 5.66 5.57 5.64 16.2M
2023-10-11 5.65 5.69 5.53 5.56 26.9M
2023-10-10 5.75 5.78 5.61 5.65 16.1M
2023-10-09 5.70 5.79 5.68 5.76 14.3M
2023-09-28 5.73 5.79 5.68 5.70 13.0M
2023-09-27 5.82 5.85 5.71 5.72 11.9M
2023-09-26 5.77 5.84 5.73 5.79 9.6M
2023-09-25 5.86 5.88 5.72 5.76 13.7M
2023-09-22 5.83 5.92 5.82 5.89 13.1M
2023-09-21 5.87 5.97 5.85 5.87 9.0M
2023-09-20 6.03 6.03 5.90 5.91 12.7M
2023-09-19 5.99 6.08 5.92 6.03 15.2M
2023-09-18 5.91 6.02 5.91 6.00 12.9M
2023-09-15 6.12 6.17 5.95 5.96 25.4M
2023-09-14 6.02 6.19 6.00 6.16 36.8M
2023-09-13 6.02 6.14 6.00 6.05 23.5M
2023-09-12 6.03 6.29 6.00 6.03 32.0M
2023-09-11 5.92 5.98 5.87 5.96 18.6M
2023-09-08 5.74 6.11 5.68 5.97 33.2M
2023-09-07 6.15 6.16 5.82 5.83 36.1M
2023-09-06 6.23 6.39 6.12 6.16 43.7M
2023-09-05 6.09 6.68 6.08 6.39 79.0M
2023-09-04 6.01 6.07 5.86 6.07 24.6M
2023-09-01 5.96 6.03 5.94 5.98 12.2M
2023-08-31 5.99 6.09 5.94 6.00 17.0M
2023-08-30 6.18 6.24 5.95 5.99 25.9M
2023-08-29 6.15 6.22 6.08 6.19 14.7M
2023-08-28 6.31 6.37 6.10 6.11 19.6M
2023-08-25 6.26 6.33 6.04 6.08 18.0M
2023-08-24 6.15 6.27 6.13 6.21 12.7M
2023-08-23 6.30 6.32 6.15 6.16 13.8M
2023-08-22 6.29 6.35 6.18 6.32 13.1M
2023-08-21 6.39 6.45 6.26 6.27 11.6M
2023-08-18 6.42 6.48 6.39 6.41 10.8M
2023-08-17 6.40 6.45 6.30 6.42 10.1M
2023-08-16 6.35 6.44 6.32 6.35 9.5M
2023-08-15 6.43 6.55 6.37 6.41 11.7M
2023-08-14 6.28 6.45 6.22 6.45 12.1M
2023-08-11 6.47 6.48 6.33 6.34 11.6M
2023-08-10 6.43 6.48 6.40 6.47 12.2M
2023-08-09 6.65 6.65 6.30 6.43 34.8M
2023-08-08 6.93 6.98 6.60 6.61 26.9M
2023-08-07 6.92 6.96 6.80 6.93 15.0M
2023-08-04 7.10 7.20 6.92 6.93 26.3M
2023-08-03 7.12 7.25 7.03 7.16 18.7M
2023-08-02 7.22 7.25 7.10 7.13 23.6M
2023-08-01 7.00 7.36 6.97 7.34 44.7M
2023-07-31 6.86 7.13 6.82 7.05 26.3M
2023-07-28 7.06 7.06 6.84 6.95 20.8M
2023-07-27 6.85 7.14 6.81 7.05 34.4M
2023-07-26 6.85 6.96 6.82 6.84 16.2M
2023-07-25 7.00 7.00 6.80 6.89 21.2M
2023-07-24 6.84 7.09 6.76 6.97 24.1M
2023-07-21 6.76 6.92 6.73 6.92 21.1M
2023-07-20 6.86 6.89 6.76 6.78 14.5M
2023-07-19 6.90 6.92 6.75 6.86 24.8M
2023-07-18 7.13 7.16 6.87 6.90 34.4M
2023-07-17 7.23 7.41 7.17 7.20 34.9M
2023-07-14 7.09 7.22 6.87 7.21 37.5M
2023-07-13 7.25 7.29 7.10 7.13 30.7M
2023-07-12 7.38 7.39 7.14 7.25 38.2M
2023-07-11 7.68 7.72 7.35 7.40 46.6M
2023-07-10 7.90 8.15 7.63 7.72 50.1M
2023-07-07 7.57 7.92 7.56 7.73 52.9M
2023-07-06 7.58 7.73 7.49 7.64 27.4M
2023-07-05 7.66 7.86 7.54 7.57 39.4M
2023-07-04 7.90 7.90 7.65 7.72 39.7M
2023-07-03 7.71 8.05 7.65 7.91 57.6M
2023-06-30 7.96 8.05 7.69 7.73 53.3M
2023-06-29 7.82 8.28 7.50 7.96 93.1M
2023-06-28 7.70 8.43 7.63 8.15 121.3M
2023-06-27 7.71 8.10 7.40 7.82 124.3M
2023-06-26 6.98 7.62 6.97 7.62 55.4M
2023-06-21 6.79 7.19 6.77 6.93 63.7M
2023-06-20 6.95 6.95 6.76 6.79 28.5M
2023-06-19 6.80 6.97 6.71 6.95 43.3M
2023-06-16 6.92 6.92 6.73 6.78 33.8M
2023-06-15 6.82 7.00 6.81 6.93 40.2M
2023-06-14 7.09 7.14 6.75 6.81 59.0M
2023-06-13 7.16 7.25 6.90 7.08 54.2M
2023-06-12 7.45 7.63 7.16 7.22 60.4M
2023-06-09 7.33 7.74 7.23 7.52 62.7M
2023-06-08 7.20 7.45 7.08 7.33 43.3M
2023-06-07 7.11 7.33 7.02 7.20 45.3M
2023-06-06 7.50 7.51 7.12 7.18 67.3M
2023-06-05 7.71 7.82 7.52 7.65 76.1M
2023-06-02 7.49 8.10 7.40 7.93 124.1M
2023-06-01 7.43 7.68 7.32 7.47 69.4M
2023-05-31 7.61 8.12 7.31 7.56 113.1M
2023-05-30 7.80 8.30 7.52 7.65 140.2M
2023-05-29 6.91 7.63 6.82 7.63 58.8M
2023-05-26 6.98 7.26 6.92 6.94 71.7M
2023-05-25 6.86 7.13 6.77 6.93 73.3M
2023-05-24 7.21 7.31 6.82 7.06 100.1M
2023-05-23 7.38 7.87 7.05 7.09 152.9M
2023-05-22 6.67 7.38 6.59 7.38 91.8M
2023-05-19 6.50 7.26 6.35 6.71 112.9M
2023-05-18 6.94 7.04 6.43 6.61 120.6M
2023-05-17 7.13 7.17 6.63 6.89 127.7M
2023-05-16 7.40 7.58 7.02 7.37 146.0M
2023-05-15 7.72 7.90 7.30 7.56 176.2M
2023-05-12 6.30 7.18 6.28 7.18 123.0M
2023-05-11 6.10 6.70 6.10 6.53 110.2M
2023-05-10 6.04 6.24 6.01 6.09 18.5M
2023-05-09 6.04 6.23 5.92 6.11 27.4M
2023-05-08 6.04 6.35 6.03 6.08 30.5M
2023-05-05 6.11 6.18 6.01 6.10 20.9M
2023-05-04 5.96 6.16 5.90 6.14 31.3M
2023-04-28 5.94 6.00 5.83 5.97 24.2M
2023-04-27 5.91 5.98 5.77 5.91 30.4M
2023-04-26 5.79 6.00 5.79 5.94 30.2M
2023-04-25 5.89 6.09 5.74 5.87 32.8M
2023-04-24 5.84 5.92 5.71 5.84 22.5M
2023-04-21 5.82 5.94 5.72 5.84 35.6M
2023-04-20 5.76 5.83 5.65 5.82 25.3M
2023-04-19 5.83 5.91 5.72 5.78 29.7M
2023-04-18 5.81 5.98 5.72 5.85 47.8M
2023-04-17 5.60 6.00 5.53 5.85 100.7M
2023-04-14 5.22 5.70 5.20 5.70 63.6M
2023-04-13 5.18 5.24 5.15 5.18 11.0M
2023-04-12 5.23 5.27 5.14 5.15 17.7M
2023-04-11 5.22 5.30 5.19 5.26 12.3M
2023-04-10 5.15 5.31 5.14 5.28 19.6M
2023-04-07 5.10 5.16 5.09 5.15 9.3M
2023-04-06 5.08 5.13 5.02 5.12 9.6M
2023-04-04 5.17 5.17 5.07 5.08 11.9M
2023-04-03 5.16 5.17 5.12 5.14 12.3M
2023-03-31 5.10 5.15 5.09 5.12 9.0M
2023-03-30 5.12 5.15 5.06 5.11 10.7M
2023-03-29 5.16 5.20 5.07 5.11 17.0M
2023-03-28 5.21 5.22 5.15 5.15 14.4M
2023-03-27 5.40 5.42 5.14 5.20 31.6M
2023-03-24 5.47 5.51 5.40 5.42 15.1M
2023-03-23 5.58 5.58 5.47 5.47 17.0M
2023-03-22 5.53 5.58 5.48 5.58 13.5M
2023-03-21 5.58 5.58 5.48 5.53 14.3M
2023-03-20 5.65 5.69 5.53 5.55 17.9M
2023-03-17 5.57 5.75 5.56 5.65 23.8M
2023-03-16 5.58 5.64 5.50 5.57 22.0M
2023-03-15 5.49 5.62 5.44 5.58 18.4M
2023-03-14 5.42 5.55 5.40 5.49 19.6M
2023-03-13 5.41 5.49 5.36 5.40 14.0M
2023-03-10 5.67 5.67 5.46 5.46 17.0M
2023-03-09 5.64 5.68 5.57 5.65 13.6M
2023-03-08 5.66 5.67 5.59 5.64 11.9M
2023-03-07 5.77 5.80 5.65 5.66 19.8M
2023-03-06 5.70 5.78 5.67 5.75 27.7M
2023-03-03 5.54 5.76 5.53 5.70 35.9M
2023-03-02 5.53 5.57 5.50 5.54 11.7M
2023-03-01 5.54 5.55 5.51 5.54 10.1M
2023-02-28 5.43 5.53 5.43 5.53 9.5M
2023-02-27 5.49 5.53 5.43 5.44 11.8M
2023-02-24 5.54 5.56 5.45 5.50 10.5M
2023-02-23 5.57 5.58 5.50 5.52 11.9M
2023-02-22 5.57 5.64 5.53 5.56 14.0M
2023-02-21 5.58 5.62 5.53 5.59 13.1M
2023-02-20 5.52 5.58 5.46 5.57 18.0M
2023-02-17 5.52 5.60 5.52 5.54 15.2M
2023-02-16 5.66 5.71 5.48 5.53 29.3M
2023-02-15 5.77 5.80 5.66 5.69 21.9M
2023-02-14 5.68 5.77 5.61 5.74 33.1M
2023-02-13 5.70 5.80 5.61 5.65 40.5M
2023-02-10 5.53 5.78 5.50 5.69 53.6M
2023-02-09 5.50 5.54 5.47 5.52 14.9M
2023-02-08 5.58 5.59 5.49 5.50 16.9M
2023-02-07 5.51 5.60 5.49 5.59 20.2M
2023-02-06 5.48 5.57 5.48 5.53 15.5M
2023-02-03 5.49 5.52 5.44 5.52 18.9M
2023-02-02 5.58 5.60 5.51 5.51 23.2M
2023-02-01 5.50 5.56 5.45 5.56 22.6M
2023-01-31 5.38 5.53 5.35 5.50 30.7M
2023-01-30 5.53 5.53 5.35 5.43 21.5M
2023-01-20 5.25 5.38 5.25 5.38 20.2M
2023-01-19 5.25 5.28 5.22 5.27 10.0M
2023-01-18 5.18 5.30 5.18 5.26 19.3M
2023-01-17 5.30 5.30 5.16 5.18 17.6M
2023-01-16 5.26 5.31 5.23 5.30 17.4M
2023-01-13 5.27 5.32 5.20 5.27 13.8M
2023-01-12 5.27 5.30 5.23 5.25 11.0M
2023-01-11 5.33 5.34 5.24 5.25 14.6M
2023-01-10 5.36 5.40 5.30 5.32 17.2M
2023-01-09 5.41 5.44 5.36 5.36 19.6M
2023-01-06 5.43 5.56 5.38 5.39 27.7M
2023-01-05 5.46 5.48 5.38 5.43 20.7M
2023-01-04 5.42 5.48 5.37 5.44 27.4M
2023-01-03 5.23 5.45 5.22 5.42 31.7M