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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.10 | 4.23 | 3.96 | 4.17 | +1.71% | 23.43 | 9.45% |
| 2026-04-20 | 4.05 | 4.10 | 4.01 | 4.10 | +0.99% | 9.82 | 4.00% |
| 2026-04-17 | 4.05 | 4.13 | 4.03 | 4.06 | 0.00% | 9.24 | 3.76% |
| 2026-04-16 | 4.01 | 4.08 | 3.97 | 4.06 | +1.25% | 9.60 | 3.92% |
| 2026-04-15 | 4.08 | 4.09 | 3.98 | 4.01 | -1.72% | 9.46 | 3.90% |
| 2026-04-14 | 4.06 | 4.17 | 4.02 | 4.08 | +0.74% | 12.88 | 5.23% |
| 2026-04-13 | 3.92 | 4.06 | 3.90 | 4.05 | +2.02% | 11.93 | 4.93% |
| 2026-04-10 | 4.05 | 4.06 | 3.96 | 3.97 | -1.24% | 9.41 | 3.90% |
| 2026-04-09 | 4.07 | 4.07 | 3.97 | 4.02 | -1.95% | 11.46 | 4.74% |
| 2026-04-08 | 4.06 | 4.12 | 4.01 | 4.10 | +1.49% | 18.92 | 7.70% |
| 2026-04-07 | 3.80 | 4.17 | 3.80 | 4.04 | +6.04% | 23.18 | 9.55% |
| 2026-04-03 | 4.02 | 4.03 | 3.78 | 3.81 | -5.46% | 15.96 | 6.87% |
| 2026-04-02 | 4.23 | 4.26 | 4.00 | 4.03 | -5.40% | 23.16 | 9.36% |
| 2026-04-01 | 4.36 | 4.40 | 4.16 | 4.26 | -0.47% | 22.95 | 8.88% |
| 2026-03-31 | 4.54 | 4.61 | 4.27 | 4.28 | -6.96% | 29.13 | 11.06% |
| 2026-03-30 | 4.88 | 5.04 | 4.46 | 4.60 | -6.69% | 33.20 | 12.04% |
| 2026-03-27 | 5.11 | 5.18 | 4.86 | 4.93 | -7.16% | 44.47 | 15.04% |
| 2026-03-26 | 5.40 | 5.73 | 5.01 | 5.31 | -1.67% | 79.24 | 24.96% |
| 2026-03-25 | 4.98 | 5.40 | 4.91 | 5.40 | +9.98% | 38.15 | 12.35% |
| 2026-03-24 | 4.52 | 4.91 | 4.33 | 4.91 | +10.09% | 54.77 | 19.49% |