节能风电 sh.601016
4.78
+3.46%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.09 | 3.11 | 3.07 | 3.07 | -0.65% | 1.31 | 0.72% |
| 2025-11-19 | 3.10 | 3.11 | 3.07 | 3.09 | -0.32% | 1.67 | 0.91% |
| 2025-11-18 | 3.15 | 3.16 | 3.09 | 3.10 | -1.90% | 2.25 | 1.22% |
| 2025-11-17 | 3.16 | 3.17 | 3.12 | 3.16 | -0.32% | 2.15 | 1.15% |
| 2025-11-14 | 3.17 | 3.20 | 3.16 | 3.17 | 0.00% | 2.07 | 1.10% |
| 2025-11-13 | 3.16 | 3.18 | 3.15 | 3.17 | +0.32% | 1.58 | 0.84% |
| 2025-11-12 | 3.19 | 3.20 | 3.15 | 3.16 | -0.94% | 1.80 | 0.96% |
| 2025-11-11 | 3.20 | 3.22 | 3.18 | 3.19 | +0.31% | 2.35 | 1.24% |
| 2025-11-10 | 3.16 | 3.20 | 3.15 | 3.18 | +0.95% | 2.30 | 1.22% |
| 2025-11-07 | 3.15 | 3.18 | 3.14 | 3.15 | -0.63% | 2.43 | 1.30% |
| 2025-11-06 | 3.16 | 3.20 | 3.16 | 3.17 | +0.32% | 2.78 | 1.47% |
| 2025-11-05 | 3.10 | 3.18 | 3.08 | 3.16 | +1.61% | 3.36 | 1.80% |
| 2025-11-04 | 3.10 | 3.12 | 3.09 | 3.11 | 0.00% | 1.50 | 0.81% |
| 2025-11-03 | 3.08 | 3.11 | 3.08 | 3.11 | +0.65% | 1.25 | 0.68% |
| 2025-10-31 | 3.11 | 3.12 | 3.08 | 3.09 | -0.64% | 2.27 | 1.24% |
| 2025-10-30 | 3.13 | 3.14 | 3.11 | 3.11 | -1.27% | 2.12 | 1.15% |
| 2025-10-29 | 3.13 | 3.15 | 3.10 | 3.15 | +0.96% | 1.87 | 1.00% |
| 2025-10-28 | 3.15 | 3.16 | 3.11 | 3.12 | -0.95% | 1.78 | 0.96% |
| 2025-10-27 | 3.14 | 3.18 | 3.14 | 3.15 | +0.32% | 2.16 | 1.15% |
| 2025-10-24 | 3.19 | 3.19 | 3.13 | 3.14 | -1.57% | 2.46 | 1.32% |