*ST节能 sz.000820
3.80
-0.52%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.84 | 3.88 | 3.77 | 3.80 | -0.52% | 0.32 | 2.82% |
| 2026-05-22 | 3.72 | 3.82 | 3.68 | 3.82 | +3.24% | 0.24 | 2.12% |
| 2026-05-21 | 3.72 | 3.75 | 3.65 | 3.70 | -0.54% | 0.20 | 1.86% |
| 2026-05-20 | 3.74 | 3.76 | 3.68 | 3.72 | -0.27% | 0.16 | 1.43% |
| 2026-05-19 | 3.72 | 3.76 | 3.71 | 3.73 | -0.27% | 0.20 | 1.84% |
| 2026-05-18 | 3.81 | 3.81 | 3.70 | 3.74 | -0.27% | 0.25 | 2.23% |
| 2026-05-15 | 3.80 | 3.84 | 3.74 | 3.75 | -1.32% | 0.30 | 2.71% |
| 2026-05-14 | 3.89 | 3.93 | 3.78 | 3.80 | -2.06% | 0.32 | 2.80% |
| 2026-05-13 | 3.88 | 3.97 | 3.86 | 3.88 | +0.26% | 0.54 | 4.64% |
| 2026-05-12 | 3.88 | 3.92 | 3.82 | 3.87 | +0.78% | 0.39 | 3.38% |
| 2026-05-11 | 3.82 | 3.87 | 3.73 | 3.84 | +0.52% | 0.54 | 4.76% |
| 2026-05-08 | 3.82 | 3.96 | 3.81 | 3.82 | +0.53% | 0.58 | 5.07% |
| 2026-05-07 | 3.71 | 3.83 | 3.70 | 3.80 | +1.60% | 0.45 | 4.02% |
| 2026-05-06 | 3.75 | 3.89 | 3.65 | 3.74 | -0.27% | 0.72 | 6.41% |
| 2026-04-30 | 4.06 | 4.06 | 3.68 | 3.75 | -3.10% | 1.16 | 10.10% |
| 2026-04-29 | 3.87 | 3.87 | 3.87 | 3.87 | +4.88% | 0.12 | 1.08% |
| 2026-04-28 | 3.74 | 3.74 | 3.65 | 3.69 | +3.65% | 0.63 | 5.72% |
| 2026-04-27 | 3.40 | 3.56 | 3.39 | 3.56 | +5.01% | 0.45 | 4.34% |
| 2026-04-24 | 3.37 | 3.44 | 3.36 | 3.39 | +0.59% | 0.23 | 2.30% |
| 2026-04-23 | 3.51 | 3.55 | 3.34 | 3.37 | -3.99% | 0.42 | 4.16% |