建投能源（000600）历史行情

以下为建投能源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	6.710	6.660	6.770	6.580	-0.080	-1.187%	1,343.95万	0.89亿	1.233%
2026-10-19	6.620	6.740	6.760	6.610	0.080	1.201%	12.75万	0.00亿	0.000%
2026-10-16	6.520	6.660	6.780	6.510	0.140	2.147%	26.77万	0.00亿	0.000%
2026-10-15	6.610	6.520	6.810	6.500	-0.690	-9.570%	41.60万	0.00亿	0.000%
2026-10-14	7.130	7.210	7.290	7.100	0.090	1.264%	14.44万	0.00亿	0.000%
2026-10-13	7.170	7.120	7.200	7.050	-0.080	-1.111%	10.65万	0.00亿	0.000%
2026-10-12	7.270	7.200	7.340	7.180	-0.070	-0.963%	10.60万	0.00亿	0.000%
2026-10-09	7.230	7.270	7.310	7.210	0.010	0.138%	12.35万	0.00亿	0.000%
2026-10-08	7.220	7.260	7.270	7.170	0.090	1.255%	16.67万	0.00亿	0.000%
2026-10-07	6.970	7.170	7.190	6.940	0.200	2.869%	1,907.85万	1.35亿	1.750%
2026-10-06	6.970	7.170	7.190	6.940	0.200	2.869%	1,907.85万	1.35亿	1.750%
2026-10-05	6.970	7.170	7.190	6.940	0.200	2.869%	1,907.85万	1.35亿	1.750%
2026-10-02	6.970	7.170	7.190	6.940	0.200	2.869%	1,907.85万	1.35亿	1.750%
2026-10-01	6.970	7.170	7.190	6.940	0.200	2.869%	1,907.85万	1.35亿	1.750%
2026-09-30	6.970	7.170	7.190	6.940	0.200	2.869%	19.08万	0.00亿	0.000%
2026-09-29	7.020	6.970	7.090	6.970	-0.080	-1.135%	9.81万	0.00亿	0.000%
2026-09-28	7.120	7.050	7.120	6.990	-0.030	-0.424%	11.60万	0.00亿	0.000%
2026-09-27	7.200	7.080	7.230	7.070	-0.130	-1.803%	1,403.69万	1.00亿	1.288%
2026-09-24	7.200	7.080	7.230	7.070	-0.130	-1.803%	14.04万	0.00亿	0.000%
2026-09-23	7.300	7.210	7.320	7.210	-0.110	-1.503%	9.69万	0.00亿	0.000%
2026-09-22	7.340	7.320	7.370	7.260	-0.020	-0.272%	14.05万	0.00亿	0.000%
2026-09-21	7.300	7.340	7.380	7.280	0.040	0.548%	10.00万	0.00亿	0.000%
2026-09-18	7.250	7.300	7.350	7.210	0.090	1.248%	16.57万	0.00亿	0.000%
2026-09-17	7.320	7.210	7.360	7.160	-0.140	-1.905%	19.57万	0.00亿	0.000%
2026-09-16	7.340	7.350	7.430	7.310	-0.030	-0.407%	14.91万	0.00亿	0.000%
2026-09-15	7.430	7.380	7.520	7.300	-0.090	-1.205%	21.68万	0.00亿	0.000%
2026-09-14	7.470	7.470	7.600	7.420	-0.030	-0.400%	17.44万	0.00亿	0.000%
2026-09-11	7.550	7.500	7.560	7.360	-0.050	-0.662%	22.08万	0.00亿	0.000%
2026-09-10	7.530	7.550	7.600	7.450	0.030	0.399%	24.60万	0.00亿	0.000%
2026-09-09	7.440	7.520	7.580	7.420	0.080	1.075%	20.46万	0.00亿	0.000%
2026-09-08	7.390	7.440	7.470	7.340	0.060	0.813%	14.98万	0.00亿	0.000%
2026-09-07	7.460	7.380	7.470	7.370	-0.080	-1.072%	15.31万	0.00亿	0.000%
2026-09-04	7.420	7.460	7.570	7.420	0.040	0.539%	20.95万	0.00亿	0.000%
2026-09-03	7.410	7.420	7.440	7.390	0.030	0.406%	12.64万	0.00亿	0.000%
2026-09-02	7.500	7.390	7.500	7.370	-0.140	-1.859%	18.76万	0.00亿	0.000%
2026-09-01	7.550	7.530	7.580	7.480	-0.040	-0.528%	19.94万	0.00亿	0.000%
2026-08-31	7.770	7.570	7.770	7.510	-0.430	-5.375%	37.04万	0.00亿	0.000%
2026-08-28	7.950	8.000	8.030	7.890	0.030	0.376%	17.74万	0.00亿	0.000%
2026-08-27	8.000	7.970	8.000	7.860	-0.010	-0.125%	18.81万	0.00亿	0.000%
2026-08-26	7.920	7.980	8.030	7.920	0.020	0.251%	18.08万	0.00亿	0.000%
2026-08-25	7.930	7.960	7.970	7.860	0.040	0.505%	10.62万	0.00亿	0.000%
2026-08-24	7.970	7.920	8.010	7.870	-0.030	-0.377%	13.45万	0.00亿	0.000%
2026-08-21	7.880	7.950	7.960	7.810	0.060	0.760%	15.46万	0.00亿	0.000%
2026-08-20	7.910	7.890	7.960	7.860	-0.010	-0.127%	15.50万	0.00亿	0.000%
2026-08-19	8.000	7.900	8.080	7.880	-0.210	-2.589%	23.44万	0.00亿	0.000%
2026-08-18	8.180	8.110	8.180	8.080	-0.070	-0.856%	17.34万	0.00亿	0.000%
2026-08-17	8.180	8.180	8.190	8.080	-0.050	-0.608%	21.18万	0.00亿	0.000%
2026-08-14	8.530	8.230	8.530	8.210	-0.320	-3.743%	38.00万	0.00亿	0.000%
2026-08-13	8.620	8.550	8.700	8.550	-0.120	-1.384%	35.23万	0.00亿	0.000%
2026-08-12	8.750	8.670	8.930	8.610	-0.170	-1.923%	38.71万	0.00亿	0.000%
2026-08-11	8.660	8.840	8.990	8.530	0.170	1.961%	52.92万	0.00亿	0.000%
2026-08-10	8.730	8.670	8.780	8.580	-0.070	-0.801%	29.41万	0.00亿	0.000%
2026-08-07	8.690	8.740	8.740	8.610	0.020	0.229%	22.30万	0.00亿	0.000%
2026-08-06	8.830	8.720	8.840	8.580	-0.130	-1.469%	30.10万	0.00亿	0.000%
2026-08-05	8.780	8.850	8.860	8.630	0.090	1.027%	32.93万	0.00亿	0.000%
2026-08-04	8.720	8.760	8.890	8.700	0.080	0.922%	26.47万	0.00亿	0.000%
2026-08-03	8.510	8.680	8.750	8.500	0.140	1.639%	30.21万	0.00亿	0.000%
2026-07-31	8.520	8.540	8.700	8.500	0.000	0.000%	27.81万	0.00亿	0.000%
2026-07-30	8.700	8.540	8.820	8.470	-0.240	-2.733%	32.61万	0.00亿	0.000%
2026-07-29	8.570	8.780	8.870	8.500	0.240	2.810%	38.07万	0.00亿	0.000%
2026-07-28	8.750	8.540	8.750	8.420	-0.230	-2.623%	27.60万	0.00亿	0.000%
2026-07-27	8.480	8.770	8.790	8.430	0.200	2.334%	31.77万	0.00亿	0.000%
2026-07-24	9.050	8.570	9.200	8.570	-0.700	-7.551%	51.43万	0.00亿	0.000%
2026-07-23	9.000	9.270	9.390	8.820	0.120	1.311%	62.93万	0.00亿	0.000%
2026-07-22	8.900	9.150	9.200	8.810	0.110	1.217%	64.62万	0.00亿	0.000%
2026-07-21	8.980	9.040	9.060	8.580	0.060	0.668%	78.04万	0.00亿	0.000%
2026-07-20	8.100	8.980	8.980	8.080	0.820	10.049%	88.68万	0.00亿	0.000%
2026-07-17	7.970	8.160	8.320	7.950	0.150	1.873%	54.46万	0.00亿	0.000%
2026-07-16	8.010	8.010	8.120	7.890	0.010	0.125%	25.67万	0.00亿	0.000%
2026-07-15	7.860	8.000	8.020	7.790	0.100	1.266%	25.20万	0.00亿	0.000%
2026-07-14	7.710	7.900	7.920	7.660	0.170	2.199%	22.93万	0.00亿	0.000%
2026-07-13	8.000	7.730	8.040	7.690	-0.300	-3.736%	25.15万	0.00亿	0.000%
2026-07-10	8.010	8.030	8.230	7.980	0.060	0.753%	25.70万	0.00亿	0.000%
2026-07-09	8.060	7.970	8.100	7.800	-0.120	-1.483%	26.32万	0.00亿	0.000%
2026-07-08	8.300	8.090	8.370	8.080	-0.180	-2.177%	23.27万	0.00亿	0.000%
2026-07-07	8.550	8.270	8.550	8.250	-0.330	-3.837%	30.81万	0.00亿	0.000%
2026-07-06	9.000	8.600	9.000	8.580	-0.410	-4.550%	39.93万	0.00亿	0.000%
2026-07-03	9.100	9.010	9.300	8.960	-0.140	-1.530%	31.68万	0.00亿	0.000%
2026-07-02	9.240	9.150	9.580	9.090	-0.100	-1.081%	38.57万	0.00亿	0.000%
2026-07-01	8.710	9.250	9.250	8.690	0.500	5.714%	40.61万	0.00亿	0.000%
2026-06-30	8.880	8.750	8.910	8.660	-0.130	-1.464%	27.08万	0.00亿	0.000%
2026-06-29	8.780	8.880	8.940	8.700	0.030	0.339%	29.64万	0.00亿	0.000%
2026-06-26	9.090	8.850	9.300	8.840	-0.290	-3.173%	38.50万	0.00亿	0.000%
2026-06-25	9.290	9.140	9.320	9.070	-0.210	-2.246%	38.65万	0.00亿	0.000%
2026-06-24	9.780	9.350	9.780	9.280	-0.450	-4.592%	45.06万	0.00亿	0.000%
2026-06-23	9.760	9.800	10.040	9.590	-0.030	-0.305%	41.72万	0.00亿	0.000%
2026-06-22	9.800	9.830	9.900	9.490	0.010	0.102%	55.17万	0.00亿	0.000%
2026-06-18	10.560	9.820	10.690	9.810	-0.840	-7.880%	74.97万	0.00亿	0.000%
2026-06-17	10.410	10.660	10.980	10.180	0.150	1.427%	63.07万	0.00亿	0.000%
2026-06-16	10.290	10.510	10.830	10.180	0.270	2.637%	65.08万	0.00亿	0.000%
2026-06-15	10.290	10.240	10.440	10.090	-0.030	-0.292%	55.10万	0.00亿	0.000%
2026-06-12	10.190	10.270	10.420	9.980	0.200	1.986%	49.60万	0.00亿	0.000%
2026-06-11	10.070	10.070	10.220	9.970	-0.100	-0.983%	34.87万	0.00亿	0.000%
2026-06-10	10.400	10.170	10.420	9.970	-0.460	-4.327%	53.72万	0.00亿	0.000%
2026-06-09	10.850	10.630	10.880	10.400	-0.120	-1.116%	55.53万	0.00亿	0.000%
2026-06-08	11.130	10.750	11.560	10.680	-0.730	-6.359%	71.42万	0.00亿	0.000%
2026-06-05	12.310	11.480	12.990	11.340	-1.090	-8.671%	98.85万	0.00亿	0.000%
2026-06-04	12.000	12.570	12.980	11.960	0.120	0.964%	121.73万	0.00亿	0.000%
2026-06-03	11.660	12.450	12.740	11.300	0.870	7.513%	132.86万	0.00亿	0.000%
2026-06-02	11.780	11.580	11.840	11.120	-0.410	-3.420%	88.94万	0.00亿	0.000%
2026-06-01	12.380	11.990	12.380	11.490	-0.340	-2.758%	124.30万	0.00亿	0.000%
2026-05-29	11.890	12.330	12.850	11.880	0.450	3.788%	168.77万	0.00亿	0.000%
2026-05-28	10.580	11.880	11.880	10.490	1.100	10.204%	131.38万	0.00亿	0.000%
2026-05-27	10.160	10.780	10.780	10.090	0.520	5.068%	99.00万	0.00亿	0.000%
2026-05-26	9.910	10.260	10.450	9.740	0.200	1.988%	77.30万	0.00亿	0.000%
2026-05-25	9.810	10.060	10.080	9.630	0.150	1.514%	63.73万	0.00亿	0.000%
2026-05-22	9.910	9.910	10.130	9.730	0.000	0.000%	60.62万	0.00亿	0.000%
2026-05-21	9.770	9.910	10.350	9.690	-0.030	-0.302%	90.51万	0.00亿	0.000%
2026-05-20	10.780	9.940	10.930	9.910	-0.720	-6.754%	128.28万	0.00亿	0.000%
2026-05-19	9.670	10.660	10.660	9.540	0.990	10.238%	99.06万	0.00亿	0.000%
2026-05-18	9.530	9.670	9.750	9.430	0.160	1.682%	35.52万	0.00亿	0.000%
2026-05-15	9.610	9.510	9.700	9.240	-0.190	-1.959%	56.51万	0.00亿	0.000%
2026-05-14	10.060	9.700	10.210	9.690	-0.140	-1.423%	69.80万	0.00亿	0.000%
2026-05-13	9.770	9.840	10.140	9.700	0.070	0.716%	81.79万	0.00亿	0.000%
2026-05-12	9.730	9.770	9.920	9.610	0.020	0.205%	58.44万	0.00亿	0.000%
2026-05-11	9.700	9.750	9.860	9.620	0.040	0.412%	42.09万	0.00亿	0.000%
2026-05-08	9.680	9.710	9.920	9.570	-0.070	-0.716%	47.74万	0.00亿	0.000%
2026-05-07	9.430	9.780	9.820	9.400	0.350	3.712%	63.63万	0.00亿	0.000%
2026-05-06	9.430	9.430	9.480	9.270	0.130	1.398%	54.28万	0.00亿	0.000%
2026-04-30	9.500	9.300	9.540	9.280	-0.260	-2.720%	56.74万	0.00亿	0.000%
2026-04-29	9.140	9.560	9.880	9.130	0.600	6.696%	83.87万	0.00亿	0.000%
2026-04-28	8.880	8.960	8.990	8.800	0.030	0.336%	21.22万	0.00亿	0.000%
2026-04-27	8.930	8.930	9.060	8.910	-0.060	-0.667%	19.06万	0.00亿	0.000%
2026-04-24	9.210	8.990	9.220	8.950	-0.240	-2.600%	23.34万	0.00亿	0.000%
2026-04-23	9.100	9.230	9.240	8.940	0.060	0.654%	28.91万	0.00亿	0.000%
2026-04-22	9.180	9.170	9.270	9.110	0.000	0.000%	19.99万	0.00亿	0.000%
2026-04-21	9.050	9.250	9.270	8.850	0.180	1.985%	31.17万	0.00亿	0.000%
2026-04-20	9.180	9.070	9.310	9.040	0.000	0.000%	22.48万	0.00亿	0.000%
2026-04-17	9.080	9.200	9.250	9.040	0.000	0.000%	19.52万	0.00亿	0.000%
2026-04-16	9.020	9.080	9.160	8.930	0.060	0.670%	16.46万	1.53亿	1.510%
2026-04-15	9.070	9.020	9.130	8.930	0.000	0.000%	17.49万	0.00亿	0.000%
2026-04-14	9.210	9.070	9.480	8.980	-0.060	-0.657%	27.75万	0.00亿	0.000%
2026-04-13	8.750	9.130	9.140	8.740	0.000	0.000%	25.38万	0.00亿	0.000%
2026-04-10	8.810	8.820	8.900	8.720	0.000	0.000%	18.24万	0.00亿	0.000%
2026-04-09	8.680	8.730	8.790	8.600	0.000	0.000%	19.44万	0.00亿	0.000%
2026-04-08	8.560	8.800	8.800	8.560	0.000	0.000%	27.74万	0.00亿	0.000%
2026-04-07	8.460	8.440	8.550	8.370	0.000	0.000%	18.76万	0.00亿	0.000%
2026-04-03	8.680	8.470	8.730	8.450	0.000	0.000%	26.06万	0.00亿	0.000%
2026-04-02	8.980	8.720	9.050	8.620	0.000	0.000%	39.75万	0.00亿	0.000%
2026-04-01	9.170	9.000	9.260	8.880	0.000	0.000%	35.32万	0.00亿	0.000%