*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.69 | 2.72 | 2.65 | 2.68 | -0.74% | 0.18 | 2.30% |
| 2025-09-16 | 2.68 | 2.72 | 2.67 | 2.70 | +0.75% | 0.12 | 1.49% |
| 2025-09-15 | 2.72 | 2.73 | 2.65 | 2.68 | -1.83% | 0.16 | 1.97% |
| 2025-09-12 | 2.75 | 2.76 | 2.70 | 2.73 | +0.74% | 0.12 | 1.50% |
| 2025-09-11 | 2.75 | 2.77 | 2.69 | 2.71 | -1.09% | 0.17 | 2.05% |
| 2025-09-10 | 2.65 | 2.77 | 2.63 | 2.74 | +3.40% | 0.21 | 2.56% |
| 2025-09-09 | 2.64 | 2.67 | 2.62 | 2.65 | 0.00% | 0.10 | 1.28% |
| 2025-09-08 | 2.60 | 2.67 | 2.60 | 2.65 | +1.53% | 0.15 | 1.92% |
| 2025-09-05 | 2.62 | 2.63 | 2.54 | 2.61 | -0.76% | 0.16 | 2.03% |
| 2025-09-04 | 2.65 | 2.67 | 2.61 | 2.63 | +0.38% | 0.09 | 1.19% |
| 2025-09-03 | 2.65 | 2.66 | 2.60 | 2.62 | -1.13% | 0.11 | 1.43% |
| 2025-09-02 | 2.64 | 2.70 | 2.63 | 2.65 | -0.38% | 0.12 | 1.58% |
| 2025-09-01 | 2.73 | 2.73 | 2.60 | 2.66 | -2.92% | 0.26 | 3.34% |
| 2025-08-29 | 2.78 | 2.79 | 2.73 | 2.74 | -1.79% | 0.15 | 1.86% |
| 2025-08-28 | 2.78 | 2.81 | 2.75 | 2.79 | 0.00% | 0.24 | 2.91% |
| 2025-08-27 | 2.79 | 2.84 | 2.74 | 2.79 | -0.36% | 0.31 | 3.68% |
| 2025-08-26 | 2.78 | 2.82 | 2.76 | 2.80 | +0.72% | 0.21 | 2.51% |
| 2025-08-25 | 2.82 | 2.82 | 2.76 | 2.78 | -1.42% | 0.22 | 2.64% |
| 2025-08-22 | 2.82 | 2.85 | 2.80 | 2.82 | 0.00% | 0.23 | 2.74% |
| 2025-08-21 | 2.81 | 2.85 | 2.77 | 2.82 | -0.35% | 0.27 | 3.29% |