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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.31 | 4.65 | 4.16 | 4.46 | +0.22% | 33.08 | 12.44% |
| 2026-03-20 | 4.49 | 4.74 | 4.31 | 4.45 | -2.63% | 31.65 | 11.80% |
| 2026-03-19 | 4.26 | 4.70 | 4.25 | 4.57 | +3.86% | 40.41 | 15.11% |
| 2026-03-18 | 4.46 | 4.68 | 4.29 | 4.40 | -3.30% | 39.51 | 15.03% |
| 2026-03-17 | 4.13 | 4.55 | 3.95 | 4.55 | +9.90% | 48.74 | 18.65% |
| 2026-03-16 | 4.40 | 4.42 | 4.06 | 4.14 | -6.33% | 31.06 | 12.49% |
| 2026-03-13 | 4.61 | 4.75 | 4.30 | 4.42 | -0.23% | 57.50 | 21.50% |
| 2026-03-12 | 4.23 | 4.43 | 4.15 | 4.43 | +9.93% | 34.70 | 13.35% |
| 2026-03-11 | 3.66 | 4.03 | 3.57 | 4.03 | +10.11% | 22.17 | 9.71% |
| 2026-03-10 | 3.42 | 3.80 | 3.42 | 3.66 | +6.09% | 22.78 | 10.49% |
| 2026-03-09 | 3.42 | 3.50 | 3.40 | 3.45 | +1.17% | 8.98 | 4.38% |
| 2026-03-06 | 3.32 | 3.44 | 3.30 | 3.41 | +2.10% | 7.19 | 3.56% |
| 2026-03-05 | 3.26 | 3.36 | 3.26 | 3.34 | +3.09% | 6.86 | 3.48% |
| 2026-03-04 | 3.19 | 3.28 | 3.18 | 3.24 | +0.62% | 3.77 | 1.96% |
| 2026-03-03 | 3.27 | 3.32 | 3.20 | 3.22 | -1.83% | 4.73 | 2.46% |
| 2026-03-02 | 3.27 | 3.32 | 3.24 | 3.28 | -0.91% | 4.40 | 2.26% |
| 2026-02-27 | 3.22 | 3.32 | 3.21 | 3.31 | +2.79% | 6.63 | 3.41% |
| 2026-02-26 | 3.20 | 3.23 | 3.18 | 3.22 | +0.62% | 2.71 | 1.42% |
| 2026-02-25 | 3.17 | 3.23 | 3.16 | 3.20 | +0.95% | 3.40 | 1.79% |
| 2026-02-24 | 3.13 | 3.18 | 3.12 | 3.17 | +2.26% | 3.14 | 1.67% |