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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.01 | 3.10 | 3.00 | 3.10 | +2.95% | 4.18 | 2.26% |
| 2025-07-21 | 2.98 | 3.02 | 2.97 | 3.01 | +1.33% | 1.87 | 1.03% |
| 2025-07-18 | 2.97 | 2.98 | 2.96 | 2.97 | 0.00% | 1.12 | 0.63% |
| 2025-07-17 | 2.97 | 2.98 | 2.95 | 2.97 | 0.00% | 1.19 | 0.66% |
| 2025-07-16 | 2.98 | 2.99 | 2.95 | 2.97 | -0.33% | 1.31 | 0.73% |
| 2025-07-15 | 3.02 | 3.03 | 2.95 | 2.98 | -1.31% | 2.42 | 1.34% |
| 2025-07-14 | 3.01 | 3.05 | 3.00 | 3.02 | +0.33% | 1.82 | 0.99% |
| 2025-07-11 | 3.02 | 3.03 | 2.99 | 3.01 | -0.33% | 2.07 | 1.14% |
| 2025-07-10 | 2.98 | 3.05 | 2.97 | 3.02 | +1.66% | 2.83 | 1.55% |
| 2025-07-09 | 2.95 | 3.00 | 2.95 | 2.97 | +0.33% | 2.44 | 1.36% |
| 2025-07-08 | 2.96 | 2.97 | 2.92 | 2.96 | 0.00% | 2.41 | 1.35% |
| 2025-07-07 | 2.91 | 2.96 | 2.91 | 2.96 | +2.04% | 2.86 | 1.61% |
| 2025-07-04 | 2.89 | 2.93 | 2.88 | 2.90 | +0.34% | 1.95 | 1.11% |
| 2025-07-03 | 2.90 | 2.90 | 2.87 | 2.89 | -0.34% | 1.17 | 0.67% |
| 2025-07-02 | 2.88 | 2.90 | 2.87 | 2.90 | +0.68% | 1.61 | 0.92% |
| 2025-07-01 | 2.86 | 2.88 | 2.84 | 2.88 | +1.04% | 1.78 | 1.03% |
| 2025-06-30 | 2.85 | 2.86 | 2.84 | 2.85 | 0.00% | 1.07 | 0.62% |
| 2025-06-27 | 2.85 | 2.88 | 2.85 | 2.85 | -0.34% | 1.23 | 0.71% |
| 2025-06-26 | 2.87 | 2.87 | 2.84 | 2.86 | -0.34% | 1.13 | 0.65% |
| 2025-06-25 | 2.85 | 2.87 | 2.83 | 2.87 | +0.69% | 1.27 | 0.73% |