*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.87 | 2.89 | 2.85 | 2.86 | -1.04% | 0.12 | 1.42% |
| 2025-07-22 | 2.90 | 2.92 | 2.86 | 2.89 | 0.00% | 0.16 | 1.84% |
| 2025-07-21 | 2.94 | 2.96 | 2.87 | 2.89 | -1.37% | 0.27 | 3.16% |
| 2025-07-18 | 3.02 | 3.05 | 2.89 | 2.93 | -2.01% | 0.37 | 4.22% |
| 2025-07-17 | 3.00 | 3.12 | 2.94 | 2.99 | -1.32% | 0.79 | 8.81% |
| 2025-07-16 | 2.92 | 3.03 | 2.90 | 3.03 | +4.84% | 0.59 | 6.57% |
| 2025-07-15 | 2.82 | 2.89 | 2.77 | 2.89 | +5.09% | 0.58 | 6.85% |
| 2025-07-14 | 2.74 | 2.76 | 2.72 | 2.75 | 0.00% | 0.09 | 1.09% |
| 2025-07-11 | 2.75 | 2.77 | 2.73 | 2.75 | -0.36% | 0.08 | 1.00% |
| 2025-07-10 | 2.77 | 2.79 | 2.74 | 2.76 | -0.72% | 0.07 | 0.85% |
| 2025-07-09 | 2.75 | 2.80 | 2.73 | 2.78 | +1.09% | 0.11 | 1.28% |
| 2025-07-08 | 2.73 | 2.77 | 2.71 | 2.75 | +0.73% | 0.08 | 0.93% |
| 2025-07-07 | 2.81 | 2.81 | 2.70 | 2.73 | -3.53% | 0.20 | 2.47% |
| 2025-07-04 | 2.77 | 2.91 | 2.77 | 2.83 | +2.17% | 0.25 | 2.96% |
| 2025-07-03 | 2.80 | 2.83 | 2.76 | 2.77 | -1.42% | 0.16 | 1.87% |
| 2025-07-02 | 2.84 | 2.84 | 2.80 | 2.81 | -1.06% | 0.11 | 1.28% |
| 2025-07-01 | 2.86 | 2.86 | 2.82 | 2.84 | -0.35% | 0.12 | 1.48% |
| 2025-06-30 | 2.86 | 2.87 | 2.83 | 2.85 | +0.71% | 0.11 | 1.34% |
| 2025-06-27 | 2.86 | 2.88 | 2.82 | 2.83 | -1.05% | 0.13 | 1.55% |
| 2025-06-26 | 2.85 | 2.89 | 2.82 | 2.86 | +1.06% | 0.13 | 1.48% |