*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.86 | 3.98 | 3.74 | 3.77 | -1.82% | 0.36 | 3.15% |
| 2026-01-16 | 3.80 | 3.86 | 3.71 | 3.84 | +1.32% | 0.27 | 2.38% |
| 2026-01-15 | 3.81 | 3.81 | 3.73 | 3.79 | -1.30% | 0.22 | 2.00% |
| 2026-01-14 | 3.72 | 3.89 | 3.65 | 3.84 | +3.50% | 0.41 | 3.67% |
| 2026-01-13 | 3.76 | 3.84 | 3.69 | 3.71 | -0.54% | 0.34 | 3.04% |
| 2026-01-12 | 3.83 | 3.90 | 3.65 | 3.73 | 0.00% | 0.62 | 5.54% |
| 2026-01-09 | 3.70 | 3.73 | 3.63 | 3.73 | +5.07% | 0.39 | 3.56% |
| 2026-01-08 | 3.38 | 3.55 | 3.37 | 3.55 | +5.03% | 0.29 | 2.77% |
| 2026-01-07 | 3.42 | 3.44 | 3.38 | 3.38 | -1.74% | 0.16 | 1.54% |
| 2026-01-06 | 3.51 | 3.54 | 3.44 | 3.44 | -1.99% | 0.18 | 1.73% |
| 2026-01-05 | 3.42 | 3.55 | 3.42 | 3.51 | +3.54% | 0.21 | 2.00% |
| 2025-12-31 | 3.37 | 3.40 | 3.31 | 3.39 | +0.59% | 0.11 | 1.12% |
| 2025-12-30 | 3.37 | 3.38 | 3.31 | 3.37 | +1.20% | 0.13 | 1.25% |
| 2025-12-29 | 3.37 | 3.38 | 3.32 | 3.33 | -0.89% | 0.10 | 1.00% |
| 2025-12-26 | 3.33 | 3.38 | 3.32 | 3.36 | +0.90% | 0.13 | 1.30% |
| 2025-12-25 | 3.37 | 3.40 | 3.33 | 3.33 | -1.19% | 0.15 | 1.52% |
| 2025-12-24 | 3.41 | 3.47 | 3.36 | 3.37 | -0.59% | 0.23 | 2.26% |
| 2025-12-23 | 3.36 | 3.39 | 3.33 | 3.39 | +0.89% | 0.10 | 1.05% |
| 2025-12-22 | 3.38 | 3.44 | 3.34 | 3.36 | -0.89% | 0.13 | 1.26% |
| 2025-12-19 | 3.26 | 3.42 | 3.26 | 3.39 | +3.99% | 0.19 | 1.90% |