*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.70 | 2.83 | 2.68 | 2.83 | +4.81% | 0.36 | 4.39% |
| 2025-08-19 | 2.74 | 2.74 | 2.69 | 2.70 | +0.37% | 0.15 | 1.88% |
| 2025-08-18 | 2.69 | 2.72 | 2.67 | 2.69 | +0.37% | 0.18 | 2.20% |
| 2025-08-15 | 2.67 | 2.72 | 2.64 | 2.68 | 0.00% | 0.19 | 2.41% |
| 2025-08-14 | 2.74 | 2.75 | 2.68 | 2.68 | -2.55% | 0.18 | 2.30% |
| 2025-08-13 | 2.79 | 2.79 | 2.75 | 2.75 | -1.08% | 0.14 | 1.68% |
| 2025-08-12 | 2.77 | 2.79 | 2.75 | 2.78 | 0.00% | 0.12 | 1.50% |
| 2025-08-11 | 2.80 | 2.83 | 2.75 | 2.78 | +1.46% | 0.17 | 2.05% |
| 2025-08-08 | 2.76 | 2.77 | 2.72 | 2.74 | -0.72% | 0.18 | 2.19% |
| 2025-08-07 | 2.78 | 2.79 | 2.74 | 2.76 | -2.47% | 0.37 | 4.50% |
| 2025-08-06 | 2.83 | 2.90 | 2.81 | 2.83 | +2.54% | 0.49 | 5.75% |
| 2025-08-05 | 2.75 | 2.79 | 2.74 | 2.76 | +0.36% | 0.14 | 1.69% |
| 2025-08-04 | 2.75 | 2.79 | 2.72 | 2.75 | -0.72% | 0.08 | 1.04% |
| 2025-08-01 | 2.77 | 2.81 | 2.76 | 2.77 | -1.07% | 0.08 | 0.99% |
| 2025-07-31 | 2.70 | 2.83 | 2.68 | 2.80 | +3.70% | 0.23 | 2.80% |
| 2025-07-30 | 2.74 | 2.76 | 2.66 | 2.70 | -1.82% | 0.20 | 2.52% |
| 2025-07-29 | 2.78 | 2.79 | 2.72 | 2.75 | -1.43% | 0.17 | 2.14% |
| 2025-07-28 | 2.85 | 2.86 | 2.76 | 2.79 | -2.79% | 0.22 | 2.58% |
| 2025-07-25 | 2.84 | 2.93 | 2.83 | 2.87 | +0.70% | 0.21 | 2.40% |
| 2025-07-24 | 2.85 | 2.88 | 2.84 | 2.85 | -0.35% | 0.15 | 1.78% |