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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.16 | 3.16 | 3.09 | 3.10 | -2.21% | 2.80 | 1.51% |
| 2026-02-12 | 3.17 | 3.19 | 3.13 | 3.17 | +0.96% | 2.25 | 1.20% |
| 2026-02-11 | 3.12 | 3.21 | 3.11 | 3.14 | +0.64% | 3.63 | 1.93% |
| 2026-02-10 | 3.15 | 3.16 | 3.10 | 3.12 | -0.95% | 1.58 | 0.85% |
| 2026-02-09 | 3.15 | 3.19 | 3.14 | 3.15 | +0.32% | 2.51 | 1.34% |
| 2026-02-06 | 3.09 | 3.18 | 3.07 | 3.14 | +1.29% | 2.82 | 1.52% |
| 2026-02-05 | 3.17 | 3.17 | 3.08 | 3.10 | -2.52% | 3.24 | 1.76% |
| 2026-02-04 | 3.09 | 3.19 | 3.07 | 3.18 | +2.91% | 3.96 | 2.12% |
| 2026-02-03 | 3.05 | 3.09 | 3.04 | 3.09 | +1.98% | 2.49 | 1.37% |
| 2026-02-02 | 3.09 | 3.12 | 3.02 | 3.03 | -1.94% | 3.32 | 1.82% |
| 2026-01-30 | 3.16 | 3.16 | 3.06 | 3.09 | -2.22% | 3.30 | 1.79% |
| 2026-01-29 | 3.16 | 3.18 | 3.14 | 3.16 | -0.63% | 2.52 | 1.35% |
| 2026-01-28 | 3.18 | 3.20 | 3.15 | 3.18 | -0.62% | 3.03 | 1.61% |
| 2026-01-27 | 3.21 | 3.22 | 3.12 | 3.20 | -0.93% | 4.01 | 2.14% |
| 2026-01-26 | 3.23 | 3.27 | 3.21 | 3.23 | -0.62% | 4.37 | 2.27% |
| 2026-01-23 | 3.13 | 3.32 | 3.13 | 3.25 | +3.83% | 8.30 | 4.33% |
| 2026-01-22 | 3.13 | 3.14 | 3.12 | 3.13 | +0.32% | 1.68 | 0.90% |
| 2026-01-21 | 3.11 | 3.13 | 3.10 | 3.12 | -0.32% | 1.94 | 1.05% |
| 2026-01-20 | 3.12 | 3.14 | 3.08 | 3.13 | +0.32% | 2.57 | 1.39% |
| 2026-01-19 | 3.12 | 3.15 | 3.10 | 3.12 | -0.95% | 2.79 | 1.51% |