*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.61 | 3.64 | 3.48 | 3.54 | -3.28% | 0.34 | 3.27% |
| 2026-02-13 | 4.00 | 4.00 | 3.63 | 3.66 | -4.19% | 0.63 | 5.60% |
| 2026-02-12 | 3.82 | 3.82 | 3.68 | 3.82 | +4.95% | 0.41 | 3.59% |
| 2026-02-11 | 3.64 | 3.64 | 3.64 | 3.64 | nan% | nan | nan% |
| 2026-02-10 | 3.64 | 3.64 | 3.64 | 3.64 | nan% | nan | nan% |
| 2026-02-09 | 3.58 | 3.64 | 3.55 | 3.64 | +4.90% | 0.13 | 1.23% |
| 2026-02-06 | 3.29 | 3.47 | 3.29 | 3.47 | +5.15% | 0.25 | 2.49% |
| 2026-02-05 | 3.17 | 3.46 | 3.17 | 3.30 | -1.20% | 0.53 | 5.40% |
| 2026-02-04 | 3.34 | 3.34 | 3.34 | 3.34 | -5.11% | 0.19 | 1.89% |
| 2026-02-03 | 3.52 | 3.52 | 3.52 | 3.52 | -5.12% | 0.04 | 0.41% |
| 2026-02-02 | 3.71 | 3.71 | 3.71 | 3.71 | -5.12% | 0.03 | 0.29% |
| 2026-01-30 | 3.82 | 3.99 | 3.81 | 3.91 | +1.56% | 0.31 | 2.70% |
| 2026-01-29 | 3.77 | 3.92 | 3.77 | 3.85 | +0.79% | 0.27 | 2.36% |
| 2026-01-28 | 3.83 | 3.87 | 3.74 | 3.82 | -0.26% | 0.48 | 4.22% |
| 2026-01-27 | 3.85 | 3.92 | 3.83 | 3.83 | -4.96% | 0.31 | 2.70% |
| 2026-01-26 | 4.30 | 4.32 | 4.03 | 4.03 | -4.95% | 0.44 | 3.59% |
| 2026-01-23 | 4.17 | 4.24 | 4.11 | 4.24 | +4.95% | 0.42 | 3.37% |
| 2026-01-22 | 3.87 | 4.04 | 3.87 | 4.04 | +4.94% | 0.49 | 4.14% |
| 2026-01-21 | 3.87 | 3.94 | 3.79 | 3.85 | +0.26% | 0.31 | 2.74% |
| 2026-01-20 | 3.80 | 3.85 | 3.73 | 3.84 | +1.86% | 0.23 | 2.04% |