*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.88 | 2.88 | 2.82 | 2.83 | -1.74% | 0.15 | 1.83% |
| 2025-06-24 | 2.86 | 2.92 | 2.82 | 2.88 | +0.35% | 0.14 | 1.67% |
| 2025-06-23 | 2.80 | 2.88 | 2.79 | 2.87 | +0.35% | 0.09 | 1.06% |
| 2025-06-20 | 2.91 | 2.91 | 2.79 | 2.86 | -0.35% | 0.13 | 1.55% |
| 2025-06-19 | 3.00 | 3.05 | 2.86 | 2.87 | -3.69% | 0.34 | 3.85% |
| 2025-06-18 | 2.87 | 2.98 | 2.85 | 2.98 | +4.93% | 0.33 | 3.79% |
| 2025-06-17 | 2.89 | 2.91 | 2.84 | 2.84 | -0.70% | 0.14 | 1.63% |
| 2025-06-16 | 2.91 | 2.97 | 2.85 | 2.86 | -1.38% | 0.16 | 1.93% |
| 2025-06-13 | 3.02 | 3.04 | 2.90 | 2.90 | -4.92% | 0.27 | 3.14% |
| 2025-06-12 | 3.06 | 3.07 | 2.99 | 3.05 | +0.66% | 0.30 | 3.35% |
| 2025-06-11 | 2.97 | 3.04 | 2.94 | 3.03 | +1.34% | 0.25 | 2.77% |
| 2025-06-10 | 2.96 | 3.04 | 2.92 | 2.99 | +0.67% | 0.31 | 3.48% |
| 2025-06-09 | 2.83 | 2.98 | 2.82 | 2.97 | +3.12% | 0.29 | 3.40% |
| 2025-06-06 | 2.88 | 2.98 | 2.84 | 2.88 | +1.05% | 0.25 | 2.89% |
| 2025-06-05 | 2.90 | 2.97 | 2.83 | 2.85 | -2.73% | 0.29 | 3.35% |
| 2025-06-04 | 3.02 | 3.09 | 2.92 | 2.93 | -0.34% | 0.49 | 5.47% |
| 2025-06-03 | 2.80 | 2.94 | 2.80 | 2.94 | +5.00% | 0.23 | 2.66% |
| 2025-05-30 | 2.85 | 2.88 | 2.77 | 2.80 | -4.11% | 0.46 | 5.56% |
| 2025-05-29 | 2.88 | 2.95 | 2.86 | 2.92 | -2.99% | 0.88 | 10.32% |
| 2025-05-28 | 3.23 | 3.24 | 3.01 | 3.01 | -5.05% | 0.63 | 6.89% |