*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.08 | 3.17 | 3.05 | 3.17 | +4.97% | 0.79 | 8.39% |
| 2025-05-26 | 3.07 | 3.07 | 2.85 | 3.02 | +3.42% | 1.22 | 13.70% |
| 2025-05-23 | 2.76 | 2.92 | 2.70 | 2.92 | +5.04% | 0.57 | 6.69% |
| 2025-05-22 | 2.76 | 2.78 | 2.70 | 2.78 | +4.91% | 0.59 | 7.13% |
| 2025-05-21 | 2.55 | 2.65 | 2.51 | 2.65 | +5.16% | 0.38 | 4.94% |
| 2025-05-20 | 2.45 | 2.52 | 2.45 | 2.52 | +5.00% | 0.52 | 6.93% |
| 2025-05-19 | 2.34 | 2.40 | 2.34 | 2.40 | +4.80% | 0.20 | 2.85% |
| 2025-05-16 | 2.45 | 2.45 | 2.29 | 2.29 | -4.58% | 0.28 | 4.01% |
| 2025-05-15 | 2.36 | 2.45 | 2.33 | 2.40 | +2.13% | 0.26 | 3.69% |
| 2025-05-14 | 2.30 | 2.38 | 2.28 | 2.35 | +3.07% | 0.33 | 4.86% |
| 2025-05-13 | 2.37 | 2.38 | 2.22 | 2.28 | +0.44% | 0.49 | 7.26% |
| 2025-05-12 | 2.13 | 2.27 | 2.11 | 2.27 | +5.09% | 0.34 | 5.18% |
| 2025-05-09 | 2.04 | 2.16 | 2.04 | 2.16 | +4.85% | 0.35 | 5.57% |
| 2025-05-08 | 2.01 | 2.07 | 1.99 | 2.06 | +3.00% | 0.25 | 4.13% |
| 2025-05-07 | 1.95 | 2.04 | 1.94 | 2.00 | -1.96% | 0.40 | 6.92% |
| 2025-05-06 | 1.86 | 2.05 | 1.86 | 2.04 | +4.08% | 0.66 | 11.83% |