*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.46 | 3.54 | 3.36 | 3.41 | -0.29% | 0.13 | 1.31% |
| 2026-03-23 | 3.46 | 3.51 | 3.33 | 3.42 | -2.56% | 0.17 | 1.68% |
| 2026-03-20 | 3.48 | 3.61 | 3.48 | 3.51 | +0.57% | 0.16 | 1.53% |
| 2026-03-19 | 3.46 | 3.57 | 3.44 | 3.49 | -1.13% | 0.15 | 1.44% |
| 2026-03-18 | 3.64 | 3.65 | 3.48 | 3.53 | +1.15% | 0.31 | 2.94% |
| 2026-03-17 | 3.32 | 3.49 | 3.30 | 3.49 | +5.12% | 0.18 | 1.75% |
| 2026-03-16 | 3.37 | 3.38 | 3.29 | 3.32 | +0.30% | 0.09 | 0.94% |
| 2026-03-13 | 3.36 | 3.36 | 3.30 | 3.31 | -0.90% | 0.12 | 1.27% |
| 2026-03-12 | 3.36 | 3.40 | 3.34 | 3.34 | 0.00% | 0.09 | 0.95% |
| 2026-03-11 | 3.37 | 3.39 | 3.34 | 3.34 | -0.60% | 0.11 | 1.07% |
| 2026-03-10 | 3.35 | 3.38 | 3.33 | 3.36 | -0.59% | 0.15 | 1.53% |
| 2026-03-09 | 3.48 | 3.49 | 3.35 | 3.38 | -0.88% | 0.14 | 1.36% |
| 2026-03-06 | 3.40 | 3.43 | 3.36 | 3.41 | +1.19% | 0.09 | 0.94% |
| 2026-03-05 | 3.44 | 3.50 | 3.37 | 3.37 | -0.88% | 0.09 | 0.88% |
| 2026-03-04 | 3.36 | 3.41 | 3.34 | 3.40 | 0.00% | 0.10 | 1.03% |
| 2026-03-03 | 3.39 | 3.54 | 3.38 | 3.40 | +0.29% | 0.21 | 2.03% |
| 2026-03-02 | 3.52 | 3.52 | 3.35 | 3.39 | -3.69% | 0.23 | 2.29% |
| 2026-02-27 | 3.56 | 3.60 | 3.52 | 3.52 | -0.85% | 0.10 | 0.91% |
| 2026-02-26 | 3.55 | 3.60 | 3.51 | 3.55 | +0.28% | 0.13 | 1.24% |
| 2026-02-25 | 3.60 | 3.66 | 3.54 | 3.54 | 0.00% | 0.20 | 1.92% |