*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.68 | 2.68 | 2.62 | 2.65 | -1.12% | 0.10 | 1.33% |
| 2025-10-22 | 2.65 | 2.73 | 2.63 | 2.68 | +0.37% | 0.16 | 2.03% |
| 2025-10-21 | 2.62 | 2.72 | 2.57 | 2.67 | +1.14% | 0.27 | 3.42% |
| 2025-10-20 | 2.51 | 2.64 | 2.48 | 2.64 | +5.18% | 0.23 | 2.95% |
| 2025-10-17 | 2.50 | 2.55 | 2.49 | 2.51 | +0.40% | 0.06 | 0.80% |
| 2025-10-16 | 2.50 | 2.51 | 2.48 | 2.50 | 0.00% | 0.06 | 0.77% |
| 2025-10-15 | 2.50 | 2.51 | 2.47 | 2.50 | 0.00% | 0.05 | 0.69% |
| 2025-10-14 | 2.55 | 2.56 | 2.48 | 2.50 | -1.57% | 0.06 | 0.85% |
| 2025-10-13 | 2.45 | 2.55 | 2.45 | 2.54 | -1.55% | 0.11 | 1.40% |
| 2025-10-10 | 2.51 | 2.59 | 2.44 | 2.58 | +2.79% | 0.19 | 2.54% |
| 2025-10-09 | 2.61 | 2.61 | 2.50 | 2.51 | -3.83% | 0.17 | 2.26% |
| 2025-09-30 | 2.59 | 2.63 | 2.58 | 2.61 | +0.77% | 0.06 | 0.74% |
| 2025-09-29 | 2.59 | 2.62 | 2.56 | 2.59 | -0.38% | 0.07 | 0.92% |
| 2025-09-26 | 2.57 | 2.60 | 2.55 | 2.60 | +0.78% | 0.05 | 0.66% |
| 2025-09-25 | 2.61 | 2.61 | 2.57 | 2.58 | -1.15% | 0.06 | 0.81% |
| 2025-09-24 | 2.56 | 2.63 | 2.56 | 2.61 | +1.56% | 0.07 | 0.92% |
| 2025-09-23 | 2.62 | 2.63 | 2.55 | 2.57 | -1.53% | 0.11 | 1.49% |
| 2025-09-22 | 2.64 | 2.65 | 2.61 | 2.61 | -1.14% | 0.04 | 0.55% |
| 2025-09-19 | 2.64 | 2.67 | 2.62 | 2.64 | 0.00% | 0.06 | 0.77% |
| 2025-09-18 | 2.67 | 2.70 | 2.63 | 2.64 | -1.49% | 0.13 | 1.65% |