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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.10 | 3.12 | 3.07 | 3.10 | 0.00% | 1.49 | 0.80% |
| 2025-09-15 | 3.12 | 3.14 | 3.09 | 3.10 | -0.63% | 1.84 | 0.98% |
| 2025-09-12 | 3.11 | 3.14 | 3.10 | 3.12 | +0.32% | 2.38 | 1.26% |
| 2025-09-11 | 3.07 | 3.11 | 3.05 | 3.11 | +1.29% | 2.18 | 1.17% |
| 2025-09-10 | 3.11 | 3.12 | 3.05 | 3.07 | -1.27% | 2.28 | 1.23% |
| 2025-09-09 | 3.15 | 3.16 | 3.10 | 3.11 | -1.25% | 2.98 | 1.58% |
| 2025-09-08 | 3.02 | 3.25 | 3.02 | 3.15 | +4.59% | 7.70 | 4.04% |
| 2025-09-05 | 2.97 | 3.02 | 2.95 | 3.01 | +1.33% | 2.48 | 1.37% |
| 2025-09-04 | 2.98 | 3.01 | 2.94 | 2.97 | -0.33% | 2.74 | 1.52% |
| 2025-09-03 | 2.97 | 3.03 | 2.95 | 2.98 | +0.33% | 3.28 | 1.81% |
| 2025-09-02 | 2.98 | 3.00 | 2.96 | 2.97 | 0.00% | 2.44 | 1.35% |
| 2025-09-01 | 2.99 | 3.00 | 2.96 | 2.97 | -0.66% | 2.11 | 1.18% |
| 2025-08-29 | 3.03 | 3.05 | 2.98 | 2.99 | -2.26% | 3.36 | 1.84% |
| 2025-08-28 | 3.03 | 3.07 | 3.00 | 3.06 | +0.65% | 2.41 | 1.31% |
| 2025-08-27 | 3.11 | 3.13 | 3.03 | 3.04 | -1.91% | 3.03 | 1.63% |
| 2025-08-26 | 3.08 | 3.12 | 3.07 | 3.10 | +0.96% | 3.03 | 1.62% |
| 2025-08-25 | 3.05 | 3.10 | 3.04 | 3.07 | +0.65% | 2.58 | 1.39% |
| 2025-08-22 | 3.05 | 3.05 | 3.01 | 3.05 | 0.00% | 2.14 | 1.17% |
| 2025-08-21 | 3.02 | 3.05 | 3.01 | 3.05 | +0.98% | 2.48 | 1.35% |
| 2025-08-20 | 2.98 | 3.02 | 2.97 | 3.02 | +1.32% | 2.28 | 1.26% |