03:59:03
欢迎　首页 | 免费注册 登录 | 设为主页 | 加入收藏  
沪深数据网
今日行情 个股行情 》 智能选股 通达信指标编写 新进加仓┊股东增持 模糊搜索 大盘风向标 风向指数 新股日历 上市首日┊区间涨幅 小市值个股┊低价股┊全球指数 同花顺
    股票代码/名称/拼音：
   
股票名称代码 000600开盘价昨收盘收盘价最高最低涨跌%换手率成交/手成交额流值总值市盈
1建投能源2025-11-17 一8.568.598.478.598.41-1.40%1.75%19032716113万92.33152.739.33
2建投能源2025-11-18 二8.448.478.298.498.22-2.13%1.62%17623414657万90.37149.499.13
3建投能源2025-11-19 三8.288.298.268.358.21-0.36%1.48%16144513350万90.04148.959.1
4建投能源2025-11-20 四8.308.268.248.398.22-0.24%1.27%13816911460万89.82148.599.08
5建投能源2025-11-21 五8.258.247.978.287.97-3.28%2.35%25567620745万86.88143.728.78
6建投能源2025-11-24 一8.077.977.968.177.95-0.13%2.07%22607118137万86.77143.548.77
7建投能源2025-11-25 二8.057.968.048.198.011.01%1.84%20094416213万87.64144.988.86
8建投能源2025-11-26 三8.068.048.088.148.030.50%1.59%17381414066万88.08145.78.9
9建投能源2025-11-27 四8.068.088.128.238.050.50%1.73%18844415370万88.51146.428.94
10建投能源2025-11-28 五8.168.128.138.188.050.12%1.52%16611113496万88.62146.68.95
11建投能源2025-12-01 一8.138.138.168.198.080.37%2.17%23695919266万88.95147.148.99
12建投能源2025-12-02 二8.128.168.108.158.07-0.74%1.33%14456211713万88.29146.068.92
13建投能源2025-12-03 三8.108.108.308.358.102.47%3.14%34235228291万90.47149.679.14
14建投能源2025-12-04 四8.358.308.188.358.13-1.45%2.80%30474224951万89.17147.59.01
15建投能源2025-12-05 五8.178.188.148.198.09-0.49%1.79%19530915868万88.73146.788.97
16建投能源2025-12-08 一8.148.148.078.168.01-0.86%2.06%22481318119万87.97145.528.89
17建投能源2025-12-09 二8.078.078.118.188.040.50%1.48%16143413115万88.4146.248.93
18建投能源2025-12-10 三8.098.118.118.158.070.00%1.19%13025810559万88.4146.248.93
19建投能源2025-12-11 四8.118.118.168.268.100.62%2.13%23267519050万88.95147.148.99
20建投能源2025-12-12 五8.138.168.298.348.131.59%1.96%21416817698万90.37149.499.13
21建投能源2025-12-15 一8.268.298.468.578.212.05%3.65%39836133724万92.22152.559.32
22建投能源2025-12-16 二8.448.468.158.448.09-3.66%3.59%39181132051万88.84146.968.98
23建投能源2025-12-17 三8.148.158.228.258.040.86%1.85%20171116462万89.6148.239.05
24建投能源2025-12-18 四8.178.228.198.258.13-0.36%1.41%15320312548万89.28147.689.02
25建投能源2025-12-19 五8.198.198.268.358.170.85%1.51%16425713580万90.04148.959.1
26建投能源2025-12-22 一8.258.268.328.398.240.73%1.57%17076714197万90.69150.039.16
27建投能源2025-12-23 二8.368.328.568.688.332.88%3.89%42362236336万93.31154.369.43
28建投能源2025-12-24 三8.468.568.578.588.380.12%2.19%23912120302万93.42154.549.44
29建投能源2025-12-25 四8.598.578.788.898.592.45%3.34%36357731949万95.71158.329.67
30建投能源2025-12-26 五8.768.788.818.858.700.34%2.13%23231820408万96.03158.869.7
31建投能源2025-12-29 一8.858.818.488.868.45-3.75%3.32%36162331063万92.44152.919.34
32建投能源2025-12-30 二8.468.488.438.548.36-0.59%2.00%21762818394万91.89152.019.28
33建投能源2025-12-31 三8.438.438.538.568.421.19%1.58%17264814662万92.98153.829.39
34建投能源2026-01-05 一8.618.538.618.668.490.94%2.26%24622621090万93.85155.269.48
35建投能源2026-01-06 二8.608.618.728.738.571.28%2.15%23464320344万95.05157.249.6
36建投能源2026-01-07 三8.638.628.638.768.580.12%2.10%22884519836万94.07155.629.51
37建投能源2026-01-08 四8.608.638.578.698.54-0.70%2.04%22268519158万93.42154.549.44
38建投能源2026-01-09 五8.578.578.728.728.551.75%2.26%24584321294万95.05157.249.6
39建投能源2026-01-12 一8.738.728.708.808.59-0.23%2.45%26711123232万94.83156.889.58
40建投能源2026-01-13 二8.698.708.748.868.640.46%2.65%28906225303万95.27157.69.63
41建投能源2026-01-14 三8.738.748.728.838.63-0.23%2.57%27974524489万95.05157.249.6
42建投能源2026-01-15 四8.698.728.928.938.632.29%2.95%32127428381万97.23160.859.82
43建投能源2026-01-16 五8.978.928.819.098.80-1.23%2.90%31577628260万96.03158.869.7
44建投能源2026-01-19 一8.808.819.089.118.793.06%2.58%28078025371万98.98163.7310
45建投能源2026-01-20 二9.139.089.279.279.042.09%2.49%27119524854万101.05167.1610.21
46建投能源2026-01-21 三9.189.278.929.188.86-3.78%5.58%60807854570万97.23160.859.82
47建投能源2026-01-22 四8.988.928.829.008.75-1.12%3.43%37440932993万96.14159.059.71
48建投能源2026-01-23 五8.858.828.848.878.770.23%2.43%26494423369万96.36159.419.74
49建投能源2026-01-26 一8.838.848.658.848.59-2.15%3.58%38993233825万94.29155.989.53
50建投能源2026-01-27 二8.668.658.498.668.40-1.85%2.78%30293625687万92.55153.099.35
51建投能源2026-01-28 三8.498.498.788.808.443.42%3.26%35549630772万95.71158.329.67
52建投能源2026-01-29 四8.768.788.658.778.58-1.48%2.02%22005119080万94.29155.989.53
53建投能源2026-01-30 五8.648.658.738.798.540.92%2.13%23251920209万95.16157.429.62
54建投能源2026-02-02 一8.758.738.468.788.45-3.09%2.52%27423823550万92.22152.559.32
55建投能源2026-02-03 二8.548.468.468.618.410.00%2.10%22873719374万92.22152.559.32
56建投能源2026-02-04 三8.458.468.548.558.400.95%1.82%19878016849万93.091549.41
57建投能源2026-02-05 四8.518.548.358.528.28-2.22%2.15%23388819602万91.02150.579.2
58建投能源2026-02-06 五8.318.358.538.628.272.16%2.35%25646121860万92.98153.829.39
59建投能源2026-02-09 一8.568.538.538.618.480.00%1.51%16478414038万92.98153.829.39
60建投能源2026-02-10 二8.518.538.418.548.40-1.41%1.18%12902010876万91.67151.659.26
61建投能源2026-02-11 三8.408.418.478.568.400.71%1.24%13515111473万92.33152.739.33
62建投能源2026-02-12 四8.518.478.868.908.504.60%3.87%42182836929万96.58159.779.76
63建投能源2026-02-13 五8.808.868.368.848.35-5.64%4.39%47829040548万91.13150.759.21
64建投能源2026-02-24 二8.478.368.658.708.403.47%3.69%40207534627万94.29155.989.53
65建投能源2026-02-25 三8.678.658.848.958.662.20%3.83%41753236970万96.36159.419.74
66建投能源2026-02-26 四8.868.849.039.148.832.15%3.37%36737633032万98.43162.839.95
67建投能源2026-02-27 五8.979.039.509.608.925.20%5.22%56868753377万103.55171.3110.46
68建投能源2026-03-02 一9.319.509.509.659.310.00%5.01%54587151851万103.55171.3110.46
69建投能源2026-03-03 二9.519.509.259.619.20-2.63%4.97%54122150880万100.83166.810.19
70建投能源2026-03-04 三9.089.259.249.449.07-0.11%3.11%33864731365万100.72166.6210.18
71建投能源2026-03-05 四9.369.249.479.639.342.49%3.83%41794639610万103.23170.7710.43
72建投能源2026-03-06 五9.409.479.589.729.381.16%3.42%37309835785万104.43172.7510.55
73建投能源2026-03-09 一9.599.589.589.749.500.00%3.85%41982340249万104.43172.7510.55
74建投能源2026-03-10 二9.509.589.519.709.42-0.73%3.21%34967633346万103.66171.4910.47
75建投能源2026-03-11 三9.529.519.739.749.302.31%4.17%45500943505万106.06175.4510.72
76建投能源2026-03-12 四9.739.7310.7010.709.709.97%9.49%1034859106512万116.64192.9511.79
77建投能源2026-03-13 五10.9910.7010.1910.9910.15-4.77%11.83%1289472134091万111.08183.7511.22
78建投能源2026-03-16 一10.1910.199.5210.259.48-6.58%6.94%75627873582万103.77171.6710.49
79建投能源2026-03-17 二9.559.529.429.729.34-1.05%5.16%56277953694万102.68169.8610.38
80建投能源2026-03-18 三9.569.429.8810.129.544.88%6.80%74125673115万107.7178.1610.88
81建投能源2026-03-19 四9.889.889.589.949.55-3.04%4.61%50292048874万104.43172.7510.55
82建投能源2026-03-20 五9.619.589.699.979.491.15%5.47%59629758279万105.63174.7310.67
83建投能源2026-03-23 一9.329.699.189.649.06-5.26%5.41%59010955054万100.07165.5410.11
84建投能源2026-03-24 二9.329.189.649.659.225.01%5.00%54494051495万105.08173.8310.62
85建投能源2026-03-25 三9.759.6410.2210.499.606.02%8.00%87213888205万111.4184.2911.26
86建投能源2026-03-26 四10.2510.2210.4610.659.922.35%9.18%1001152103208万114.02188.6211.52
87建投能源2026-03-27 五10.2010.4610.1410.349.90-3.06%5.86%63867464770万110.53182.8511.17
88建投能源2026-03-30 一10.1110.149.4710.229.36-6.61%5.56%60576857913万103.23170.7710.43
89建投能源2026-03-31 二9.559.479.209.679.17-2.85%4.22%45989543218万100.28165.910.13
90建投能源2026-04-01 三9.399.209.229.489.100.22%3.24%35320432604万100.5166.2610.15
91建投能源2026-04-02 四9.209.228.949.278.84-3.04%3.65%39747635828万97.45161.219.85
92建投能源2026-04-03 五8.908.948.698.958.67-2.80%2.39%26064222816万94.73156.79.57
93建投能源2026-04-10 五9.038.959.049.128.941.01%1.67%18243016508万98.54163.019.96
94建投能源2026-04-13 一8.979.049.359.368.963.43%2.33%25382723499万101.92168.610.3
95建投能源2026-04-14 二9.439.359.299.709.20-0.64%2.55%27749426065万101.27167.5210.23
96建投能源2026-04-15 三9.299.299.249.359.15-0.54%1.60%17494416178万100.72166.6210.18
97建投能源2026-04-16 四9.249.249.309.389.150.65%1.51%16462815311万101.37167.710.24
98建投能源2026-04-17 五9.309.309.429.479.261.29%1.79%19521918324万102.68169.8610.38
99建投能源2026-04-20 一9.409.429.299.539.26-1.38%2.06%22484120953万101.27167.5210.23
100建投能源2026-04-21 二9.279.299.479.499.071.94%2.86%31167229000万103.23170.7710.43
101建投能源2026-04-22 三9.409.479.399.499.33-0.84%1.83%19991318820万102.36169.3210.34
102建投能源2026-04-23 四9.329.399.459.469.160.64%2.65%28910326934万103.01170.4110.41
103建投能源2026-04-24 五9.439.459.219.449.17-2.54%2.14%23339221577万100.39166.0810.14
104建投能源2026-04-27 一9.159.219.159.289.13-0.65%1.75%19059317506万99.7416510.08
105建投能源2026-04-28 二9.109.159.189.219.020.33%1.95%21216819310万100.07165.5410.11
106建投能源2026-04-29 三9.369.189.7810.109.356.54%7.69%83869182730万106.61176.368.67
107建投能源2026-04-30 四9.729.789.529.769.50-2.66%5.21%56737554300万103.77171.678.44
　　行情刷新 | 流通股东
京东商城 网上银泰 1号店 快速100 口算训练
开始100网址站 使用帮助 5 推荐网站：快速100 热门链接：淘宝放心购物

网友意见留言板 在线QQ联系 用户反馈汇总