节能风电 sh.601016
4.62
+2.67%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.50 | 4.73 | 4.40 | 4.62 | +2.67% | 15.16 | 5.47% |
| 2026-05-21 | 4.57 | 4.75 | 4.47 | 4.50 | -3.64% | 15.97 | 5.75% |
| 2026-05-20 | 5.09 | 5.09 | 4.62 | 4.67 | -8.97% | 26.44 | 9.13% |
| 2026-05-19 | 4.93 | 5.15 | 4.82 | 5.13 | +2.81% | 24.37 | 8.01% |
| 2026-05-18 | 4.91 | 5.09 | 4.87 | 4.99 | -0.80% | 20.95 | 6.96% |
| 2026-05-15 | 4.90 | 5.25 | 4.74 | 5.03 | -1.37% | 34.21 | 11.39% |
| 2026-05-14 | 5.89 | 5.89 | 5.08 | 5.10 | -9.41% | 61.92 | 18.87% |
| 2026-05-13 | 5.02 | 5.63 | 4.96 | 5.63 | +9.96% | 34.44 | 10.52% |
| 2026-05-12 | 5.03 | 5.35 | 4.85 | 5.12 | 0.00% | 43.12 | 13.92% |
| 2026-05-11 | 4.89 | 5.26 | 4.89 | 5.12 | +4.49% | 39.44 | 13.02% |
| 2026-05-08 | 4.92 | 5.10 | 4.84 | 4.90 | -1.80% | 35.86 | 12.02% |
| 2026-05-07 | 4.82 | 5.08 | 4.75 | 4.99 | +6.40% | 47.89 | 16.09% |
| 2026-05-06 | 4.24 | 4.69 | 4.24 | 4.69 | +10.09% | 26.88 | 9.78% |
| 2026-04-30 | 4.50 | 4.54 | 4.25 | 4.26 | -6.58% | 22.94 | 8.77% |
| 2026-04-29 | 4.60 | 4.78 | 4.53 | 4.56 | -3.59% | 26.65 | 9.52% |
| 2026-04-28 | 4.51 | 4.85 | 4.43 | 4.73 | +1.72% | 34.63 | 12.35% |
| 2026-04-27 | 4.38 | 4.75 | 4.25 | 4.65 | +3.79% | 34.38 | 12.44% |
| 2026-04-24 | 4.53 | 4.75 | 4.46 | 4.48 | 0.00% | 48.34 | 17.37% |
| 2026-04-23 | 4.12 | 4.48 | 4.10 | 4.48 | +10.07% | 37.11 | 14.28% |
| 2026-04-22 | 4.10 | 4.14 | 4.05 | 4.07 | -2.40% | 14.28 | 5.80% |