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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.15 | 3.19 | 3.09 | 3.15 | +1.61% | 3.76 | 2.02% |
| 2026-01-15 | 3.15 | 3.15 | 3.07 | 3.10 | -1.59% | 3.93 | 2.13% |
| 2026-01-14 | 3.03 | 3.25 | 3.03 | 3.15 | +3.96% | 9.88 | 5.28% |
| 2026-01-13 | 3.02 | 3.05 | 3.00 | 3.03 | +0.33% | 2.79 | 1.55% |
| 2026-01-12 | 3.02 | 3.02 | 3.00 | 3.02 | 0.00% | 1.79 | 1.00% |
| 2026-01-09 | 3.00 | 3.02 | 2.99 | 3.02 | +0.67% | 1.91 | 1.07% |
| 2026-01-08 | 2.99 | 3.01 | 2.98 | 3.00 | +0.33% | 1.36 | 0.77% |
| 2026-01-07 | 2.99 | 3.01 | 2.98 | 2.99 | -0.33% | 1.55 | 0.87% |
| 2026-01-06 | 2.97 | 3.00 | 2.96 | 3.00 | +1.01% | 1.52 | 0.86% |
| 2026-01-05 | 2.96 | 2.98 | 2.95 | 2.97 | +0.68% | 1.20 | 0.68% |
| 2025-12-31 | 2.97 | 2.98 | 2.95 | 2.95 | -0.67% | 1.44 | 0.82% |
| 2025-12-30 | 2.98 | 2.99 | 2.96 | 2.97 | -0.34% | 1.11 | 0.63% |
| 2025-12-29 | 3.00 | 3.00 | 2.98 | 2.98 | -0.67% | 0.91 | 0.51% |
| 2025-12-26 | 3.00 | 3.01 | 2.99 | 3.00 | 0.00% | 1.40 | 0.79% |
| 2025-12-25 | 2.99 | 3.00 | 2.98 | 3.00 | +0.33% | 0.80 | 0.45% |
| 2025-12-24 | 2.98 | 3.00 | 2.97 | 2.99 | +0.34% | 1.00 | 0.56% |
| 2025-12-23 | 3.00 | 3.01 | 2.97 | 2.98 | -0.67% | 0.99 | 0.56% |
| 2025-12-22 | 3.00 | 3.01 | 2.99 | 3.00 | 0.00% | 0.96 | 0.54% |
| 2025-12-19 | 2.98 | 3.01 | 2.97 | 3.00 | +0.67% | 1.11 | 0.63% |
| 2025-12-18 | 2.98 | 2.99 | 2.97 | 2.98 | -0.33% | 0.79 | 0.44% |