*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.98 | 3.99 | 3.78 | 3.78 | -5.03% | 0.59 | 5.16% |
| 2025-11-19 | 4.00 | 4.05 | 3.78 | 3.98 | +3.11% | 0.86 | 7.23% |
| 2025-11-18 | 3.76 | 3.86 | 3.68 | 3.86 | +4.89% | 0.32 | 2.85% |
| 2025-11-17 | 3.58 | 3.68 | 3.56 | 3.68 | +5.14% | 0.66 | 6.14% |
| 2025-11-14 | 3.42 | 3.50 | 3.34 | 3.50 | +5.11% | 0.46 | 4.51% |
| 2025-11-13 | 3.26 | 3.39 | 3.20 | 3.33 | -0.60% | 0.45 | 4.64% |
| 2025-11-12 | 3.39 | 3.49 | 3.33 | 3.35 | -0.89% | 0.52 | 5.14% |
| 2025-11-11 | 3.38 | 3.53 | 3.32 | 3.38 | +0.60% | 0.79 | 7.76% |
| 2025-11-10 | 3.26 | 3.36 | 3.25 | 3.36 | +5.00% | 0.50 | 5.11% |
| 2025-11-07 | 3.43 | 3.43 | 3.15 | 3.20 | -2.14% | 1.30 | 13.27% |
| 2025-11-06 | 3.20 | 3.27 | 3.18 | 3.27 | +5.14% | 0.50 | 5.16% |
| 2025-11-05 | 2.96 | 3.11 | 2.96 | 3.11 | +5.07% | 0.64 | 6.99% |
| 2025-11-04 | 2.97 | 3.03 | 2.87 | 2.96 | +1.37% | 0.62 | 7.10% |
| 2025-11-03 | 2.87 | 2.92 | 2.83 | 2.92 | +5.04% | 0.81 | 9.39% |
| 2025-10-31 | 2.65 | 2.78 | 2.65 | 2.78 | +4.91% | 0.25 | 3.05% |
| 2025-10-30 | 2.68 | 2.69 | 2.64 | 2.65 | -0.75% | 0.11 | 1.36% |
| 2025-10-29 | 2.69 | 2.74 | 2.64 | 2.67 | -2.20% | 0.22 | 2.81% |
| 2025-10-28 | 2.82 | 2.89 | 2.68 | 2.73 | -2.50% | 0.39 | 4.76% |
| 2025-10-27 | 2.78 | 2.91 | 2.75 | 2.80 | +0.72% | 0.48 | 5.79% |
| 2025-10-24 | 2.65 | 2.78 | 2.63 | 2.78 | +4.91% | 0.43 | 5.26% |