*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.23 | 3.30 | 3.20 | 3.26 | +0.93% | 0.13 | 1.32% |
| 2025-12-17 | 3.23 | 3.28 | 3.14 | 3.23 | +0.94% | 0.16 | 1.66% |
| 2025-12-16 | 3.33 | 3.33 | 3.17 | 3.20 | -3.90% | 0.33 | 3.45% |
| 2025-12-15 | 3.40 | 3.40 | 3.30 | 3.33 | -1.19% | 0.14 | 1.43% |
| 2025-12-12 | 3.43 | 3.44 | 3.37 | 3.37 | -1.75% | 0.13 | 1.34% |
| 2025-12-11 | 3.45 | 3.47 | 3.42 | 3.43 | +0.29% | 0.20 | 2.00% |
| 2025-12-10 | 3.39 | 3.51 | 3.32 | 3.42 | +1.18% | 0.32 | 3.15% |
| 2025-12-09 | 3.34 | 3.41 | 3.28 | 3.38 | +0.90% | 0.23 | 2.26% |
| 2025-12-08 | 3.34 | 3.45 | 3.29 | 3.35 | +1.82% | 0.53 | 5.23% |
| 2025-12-05 | 3.24 | 3.33 | 3.23 | 3.29 | +1.54% | 0.18 | 1.85% |
| 2025-12-04 | 3.40 | 3.40 | 3.23 | 3.24 | -4.71% | 0.43 | 4.48% |
| 2025-12-03 | 3.36 | 3.43 | 3.32 | 3.40 | +2.10% | 0.27 | 2.71% |
| 2025-12-02 | 3.38 | 3.45 | 3.31 | 3.33 | -2.06% | 0.32 | 3.25% |
| 2025-12-01 | 3.48 | 3.59 | 3.40 | 3.40 | -2.02% | 0.43 | 4.16% |
| 2025-11-28 | 3.56 | 3.56 | 3.44 | 3.47 | -0.29% | 0.33 | 3.18% |
| 2025-11-27 | 3.28 | 3.50 | 3.23 | 3.48 | +3.88% | 0.58 | 5.76% |
| 2025-11-26 | 3.29 | 3.52 | 3.26 | 3.35 | 0.00% | 0.86 | 8.42% |
| 2025-11-25 | 3.24 | 3.54 | 3.24 | 3.35 | -1.76% | 1.00 | 10.08% |
| 2025-11-24 | 3.41 | 3.41 | 3.41 | 3.41 | -5.01% | 0.06 | 0.58% |
| 2025-11-21 | 3.59 | 3.59 | 3.59 | 3.59 | -5.03% | 0.10 | 0.92% |