中建环能（300425）历史行情
以下为中建环能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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.080 | 4.140 | 4.150 | 4.030 | 0.060 | 1.471% | 733.40万 | 0.30亿 | 1.077% |
| 2026-10-08 | 4.080 | 4.080 | 4.120 | 4.050 | 0.030 | 0.741% | 6.14万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.090 | 4.050 | 4.100 | 4.030 | -0.020 | -0.491% | 513.05万 | 0.21亿 | 0.754% |
| 2026-10-06 | 4.090 | 4.050 | 4.100 | 4.030 | -0.020 | -0.491% | 513.05万 | 0.21亿 | 0.754% |
| 2026-10-05 | 4.090 | 4.050 | 4.100 | 4.030 | -0.020 | -0.491% | 513.05万 | 0.21亿 | 0.754% |
| 2026-10-02 | 4.090 | 4.050 | 4.100 | 4.030 | -0.020 | -0.491% | 513.05万 | 0.21亿 | 0.754% |
| 2026-10-01 | 4.090 | 4.050 | 4.100 | 4.030 | -0.020 | -0.491% | 513.05万 | 0.21亿 | 0.754% |
| 2026-09-30 | 4.090 | 4.050 | 4.100 | 4.030 | -0.020 | -0.491% | 5.13万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.980 | 4.070 | 4.100 | 3.980 | 0.070 | 1.750% | 7.01万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.060 | 4.000 | 4.070 | 3.960 | -0.050 | -1.235% | 11.23万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.000 | 4.050 | 4.190 | 3.970 | 0.050 | 1.250% | 1,412.11万 | 0.58亿 | 2.074% |
| 2026-09-24 | 4.000 | 4.050 | 4.190 | 3.970 | 0.050 | 1.250% | 14.12万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.040 | 4.000 | 4.050 | 3.980 | -0.040 | -0.990% | 4.69万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.050 | 4.040 | 4.060 | 4.010 | 0.000 | 0.000% | 5.43万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.970 | 4.040 | 4.070 | 3.950 | 0.080 | 2.020% | 7.21万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.980 | 3.960 | 4.020 | 3.950 | -0.020 | -0.503% | 6.12万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.930 | 3.980 | 3.980 | 3.890 | 0.030 | 0.759% | 5.73万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.920 | 3.950 | 3.970 | 3.880 | 0.020 | 0.509% | 5.50万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.050 | 3.930 | 4.070 | 3.910 | -0.130 | -3.202% | 8.60万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.990 | 4.060 | 4.090 | 3.990 | 0.050 | 1.247% | 7.34万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.100 | 4.010 | 4.100 | 3.950 | -0.100 | -2.433% | 10.56万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.130 | 4.110 | 4.150 | 4.090 | -0.040 | -0.964% | 4.64万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.160 | 4.150 | 4.190 | 4.130 | -0.030 | -0.718% | 6.30万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.090 | 4.180 | 4.190 | 4.080 | 0.090 | 2.200% | 8.47万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.120 | 4.090 | 4.130 | 4.080 | 0.000 | 0.000% | 5.32万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.090 | 4.090 | 4.140 | 4.060 | 0.010 | 0.245% | 5.56万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.150 | 4.080 | 4.180 | 4.060 | -0.060 | -1.449% | 6.89万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.170 | 4.140 | 4.170 | 4.090 | -0.030 | -0.719% | 7.52万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.120 | 4.170 | 4.190 | 4.090 | 0.050 | 1.214% | 8.37万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.090 | 4.120 | 4.140 | 4.070 | 0.000 | 0.000% | 7.41万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.060 | 4.120 | 4.150 | 4.060 | 0.040 | 0.980% | 10.43万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.080 | 4.080 | 4.110 | 4.030 | -0.030 | -0.730% | 10.72万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.080 | 4.110 | 4.120 | 4.050 | 0.030 | 0.735% | 10.61万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.000 | 4.080 | 4.100 | 3.990 | 0.090 | 2.256% | 8.50万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.030 | 3.990 | 4.070 | 3.970 | -0.040 | -0.993% | 6.21万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.000 | 4.030 | 4.050 | 3.930 | 0.020 | 0.499% | 8.85万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.940 | 4.010 | 4.030 | 3.930 | 0.080 | 2.036% | 7.38万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.970 | 3.930 | 4.000 | 3.900 | -0.050 | -1.256% | 8.19万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.020 | 3.980 | 4.030 | 3.960 | -0.040 | -0.995% | 6.31万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.020 | 4.020 | 4.050 | 3.950 | 0.040 | 1.005% | 8.43万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.010 | 3.980 | 4.050 | 3.970 | -0.050 | -1.241% | 7.34万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.100 | 4.030 | 4.100 | 4.010 | -0.070 | -1.707% | 10.80万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.050 | 4.100 | 4.110 | 4.020 | 0.050 | 1.235% | 7.41万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.080 | 4.050 | 4.090 | 4.020 | -0.020 | -0.491% | 7.80万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.950 | 4.070 | 4.090 | 3.920 | 0.120 | 3.038% | 15.36万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.960 | 3.950 | 4.000 | 3.880 | -0.010 | -0.253% | 11.08万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.950 | 3.960 | 4.000 | 3.890 | 0.010 | 0.253% | 13.28万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.990 | 3.950 | 4.010 | 3.910 | -0.040 | -1.003% | 11.42万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.020 | 3.990 | 4.040 | 3.950 | -0.010 | -0.250% | 13.26万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.900 | 4.000 | 4.010 | 3.880 | 0.100 | 2.564% | 15.86万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.880 | 3.900 | 3.930 | 3.850 | 0.050 | 1.299% | 14.16万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.880 | 3.850 | 3.970 | 3.830 | -0.040 | -1.028% | 11.71万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.810 | 3.890 | 3.940 | 3.810 | 0.070 | 1.832% | 9.70万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.780 | 3.820 | 3.860 | 3.770 | 0.010 | 0.262% | 6.29万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.720 | 3.810 | 3.820 | 3.710 | 0.070 | 1.872% | 7.86万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.820 | 3.740 | 3.850 | 3.730 | -0.110 | -2.857% | 8.83万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.720 | 3.850 | 3.860 | 3.700 | 0.130 | 3.495% | 9.70万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.720 | 3.720 | 3.780 | 3.680 | -0.030 | -0.800% | 10.00万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.790 | 3.750 | 3.810 | 3.660 | -0.040 | -1.055% | 13.06万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.850 | 3.790 | 3.960 | 3.740 | -0.060 | -1.558% | 13.45万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.950 | 3.850 | 4.020 | 3.820 | -0.100 | -2.532% | 11.77万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.910 | 3.950 | 4.010 | 3.880 | 0.020 | 0.509% | 6.42万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.860 | 3.930 | 3.950 | 3.860 | 0.060 | 1.550% | 6.26万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.750 | 3.870 | 3.890 | 3.740 | 0.100 | 2.653% | 7.31万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.850 | 3.770 | 3.880 | 3.740 | -0.090 | -2.332% | 8.12万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.730 | 3.860 | 3.940 | 3.710 | 0.100 | 2.660% | 9.34万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.770 | 3.760 | 3.810 | 3.680 | -0.010 | -0.265% | 6.80万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.780 | 3.770 | 3.810 | 3.690 | -0.020 | -0.528% | 6.06万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.900 | 3.790 | 3.920 | 3.710 | -0.130 | -3.316% | 8.10万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.910 | 3.920 | 3.980 | 3.880 | 0.000 | 0.000% | 7.02万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.870 | 3.920 | 3.960 | 3.860 | 0.070 | 1.818% | 7.56万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.840 | 3.850 | 3.950 | 3.810 | 0.000 | 0.000% | 7.21万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.760 | 3.850 | 3.920 | 3.720 | 0.110 | 2.941% | 8.77万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.770 | 3.740 | 3.820 | 3.710 | -0.020 | -0.532% | 6.84万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.800 | 3.760 | 3.810 | 3.660 | -0.010 | -0.265% | 6.76万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.870 | 3.770 | 3.880 | 3.770 | -0.110 | -2.835% | 6.43万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.890 | 3.880 | 3.910 | 3.790 | -0.020 | -0.513% | 8.06万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.130 | 3.900 | 4.130 | 3.880 | -0.180 | -4.412% | 8.52万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.010 | 4.080 | 4.160 | 3.990 | 0.050 | 1.241% | 8.54万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.920 | 4.030 | 4.050 | 3.840 | 0.090 | 2.284% | 10.60万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.010 | 3.940 | 4.040 | 3.920 | -0.110 | -2.716% | 9.39万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.090 | 4.050 | 4.120 | 4.000 | -0.050 | -1.220% | 9.31万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.100 | 4.100 | 4.130 | 4.040 | -0.030 | -0.726% | 6.56万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.170 | 4.130 | 4.240 | 4.090 | 0.000 | 0.000% | 9.12万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.130 | 4.130 | 4.200 | 4.030 | 0.030 | 0.732% | 10.17万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.090 | 4.100 | 4.130 | 4.010 | -0.006 | -0.146% | 7.16万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.126 | 4.106 | 4.146 | 4.026 | -0.030 | -0.725% | 8.02万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.206 | 4.136 | 4.226 | 4.126 | -0.050 | -1.194% | 6.00万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.196 | 4.186 | 4.316 | 4.126 | -0.110 | -2.561% | 7.50万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.226 | 4.296 | 4.356 | 4.196 | 0.070 | 1.656% | 5.97万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.306 | 4.226 | 4.356 | 4.176 | -0.110 | -2.537% | 7.98万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.376 | 4.336 | 4.386 | 4.296 | -0.030 | -0.687% | 5.84万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.496 | 4.366 | 4.496 | 4.346 | -0.130 | -2.891% | 7.77万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.296 | 4.496 | 4.536 | 4.276 | 0.190 | 4.412% | 11.48万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.346 | 4.306 | 4.436 | 4.286 | -0.040 | -0.920% | 8.30万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.316 | 4.346 | 4.386 | 4.246 | 0.040 | 0.929% | 6.74万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.396 | 4.306 | 4.426 | 4.266 | -0.100 | -2.270% | 9.75万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.486 | 4.406 | 4.536 | 4.346 | -0.110 | -2.436% | 9.73万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.596 | 4.516 | 4.616 | 4.456 | -0.050 | -1.095% | 7.97万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.576 | 4.566 | 4.606 | 4.496 | 0.010 | 0.219% | 8.52万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.706 | 4.556 | 4.786 | 4.536 | -0.170 | -3.597% | 7.49万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.816 | 4.726 | 4.816 | 4.676 | -0.120 | -2.476% | 6.89万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.746 | 4.846 | 4.856 | 4.736 | 0.070 | 1.466% | 7.90万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.716 | 4.776 | 4.786 | 4.636 | 0.070 | 1.487% | 8.92万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.786 | 4.706 | 4.796 | 4.676 | -0.060 | -1.259% | 7.56万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.876 | 4.766 | 4.886 | 4.766 | -0.100 | -2.055% | 8.42万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.806 | 4.866 | 4.896 | 4.786 | 0.050 | 1.038% | 9.95万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.006 | 4.816 | 5.026 | 4.786 | -0.180 | -3.603% | 13.10万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.966 | 4.996 | 5.016 | 4.936 | 0.040 | 0.807% | 9.26万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.966 | 4.956 | 4.976 | 4.906 | -0.010 | -0.201% | 8.42万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.026 | 4.966 | 5.066 | 4.936 | -0.050 | -0.997% | 8.93万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.016 | 5.016 | 5.046 | 4.976 | 0.040 | 0.804% | 7.67万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.996 | 4.976 | 5.036 | 4.966 | -0.040 | -0.797% | 7.86万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.996 | 5.016 | 5.066 | 4.956 | 0.030 | 0.602% | 10.35万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.986 | 4.986 | 5.036 | 4.956 | -0.020 | -0.400% | 7.16万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.936 | 5.006 | 5.026 | 4.856 | 0.030 | 0.603% | 10.44万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.926 | 4.976 | 5.006 | 4.876 | 0.070 | 1.427% | 11.95万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.916 | 4.906 | 4.936 | 4.856 | -0.020 | -0.406% | 7.80万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.896 | 4.926 | 4.946 | 4.866 | 0.000 | 0.000% | 5.63万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.926 | 4.926 | 4.946 | 4.866 | 0.000 | 0.000% | 6.22万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.846 | 4.926 | 4.936 | 4.826 | 0.060 | 1.233% | 5.59万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.936 | 4.866 | 4.936 | 4.856 | -0.070 | -1.418% | 6.91万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.836 | 4.936 | 4.956 | 4.796 | 0.100 | 2.068% | 7.00万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.866 | 4.836 | 4.916 | 4.826 | -0.030 | -0.617% | 5.52万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.906 | 4.866 | 4.906 | 4.816 | 0.000 | 0.000% | 7.06万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.876 | 4.866 | 4.876 | 4.806 | 0.000 | 0.000% | 6.75万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.866 | 4.886 | 4.916 | 4.836 | 0.000 | 0.000% | 5.38万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.926 | 4.836 | 4.926 | 4.816 | 0.000 | 0.000% | 8.02万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.866 | 4.926 | 4.926 | 4.816 | 0.000 | 0.000% | 7.76万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.686 | 4.766 | 4.806 | 4.636 | 0.000 | 0.000% | 7.42万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.806 | 4.646 | 4.806 | 4.626 | 0.000 | 0.000% | 11.08万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.856 | 4.806 | 4.906 | 4.766 | 0.000 | 0.000% | 8.74万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.916 | 4.866 | 5.056 | 4.816 | 0.000 | 0.000% | 8.25万 | 0.00亿 | 0.000% |