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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.18 | 3.19 | 3.14 | 3.15 | -1.24% | 1.92 | 1.01% |
| 2025-10-21 | 3.16 | 3.21 | 3.14 | 3.19 | +0.94% | 2.70 | 1.41% |
| 2025-10-20 | 3.13 | 3.17 | 3.10 | 3.16 | +1.91% | 2.90 | 1.54% |
| 2025-10-17 | 3.18 | 3.18 | 3.09 | 3.10 | -2.18% | 2.88 | 1.53% |
| 2025-10-16 | 3.21 | 3.22 | 3.16 | 3.17 | -1.53% | 2.40 | 1.26% |
| 2025-10-15 | 3.19 | 3.24 | 3.17 | 3.22 | +0.62% | 3.22 | 1.67% |
| 2025-10-14 | 3.25 | 3.30 | 3.19 | 3.20 | -0.92% | 3.92 | 2.01% |
| 2025-10-13 | 3.17 | 3.24 | 3.12 | 3.23 | 0.00% | 3.98 | 2.09% |
| 2025-10-10 | 3.22 | 3.25 | 3.20 | 3.23 | 0.00% | 3.22 | 1.66% |
| 2025-10-09 | 3.16 | 3.24 | 3.16 | 3.23 | +2.51% | 5.84 | 3.03% |
| 2025-09-30 | 3.19 | 3.20 | 3.14 | 3.15 | -1.24% | 3.19 | 1.68% |
| 2025-09-29 | 3.21 | 3.26 | 3.18 | 3.19 | -0.92% | 4.36 | 2.26% |
| 2025-09-26 | 3.11 | 3.34 | 3.11 | 3.22 | +3.16% | 7.27 | 3.73% |
| 2025-09-25 | 3.08 | 3.16 | 3.06 | 3.12 | +1.28% | 3.10 | 1.66% |
| 2025-09-24 | 3.05 | 3.08 | 3.04 | 3.08 | +0.32% | 1.48 | 0.80% |
| 2025-09-23 | 3.08 | 3.09 | 3.02 | 3.07 | -0.96% | 2.22 | 1.20% |
| 2025-09-22 | 3.13 | 3.13 | 3.06 | 3.10 | -0.95% | 2.19 | 1.17% |
| 2025-09-19 | 3.17 | 3.18 | 3.12 | 3.13 | -0.94% | 2.23 | 1.17% |
| 2025-09-18 | 3.24 | 3.25 | 3.14 | 3.16 | -2.44% | 4.67 | 2.42% |
| 2025-09-17 | 3.10 | 3.24 | 3.08 | 3.24 | +4.46% | 5.93 | 3.09% |