节能环境 sz.300140
6.37
+1.27%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.36 | 6.42 | 6.28 | 6.37 | +1.27% | 0.89 | 1.38% |
| 2026-05-21 | 6.76 | 6.76 | 6.26 | 6.29 | -6.12% | 1.82 | 2.73% |
| 2026-05-20 | 6.80 | 6.80 | 6.65 | 6.70 | -1.90% | 1.06 | 1.55% |
| 2026-05-19 | 6.72 | 6.84 | 6.63 | 6.83 | +0.74% | 1.39 | 2.02% |
| 2026-05-18 | 6.55 | 6.78 | 6.36 | 6.78 | +2.42% | 1.84 | 2.73% |
| 2026-05-15 | 6.82 | 6.88 | 6.59 | 6.62 | -2.22% | 2.04 | 2.96% |
| 2026-05-14 | 6.75 | 6.99 | 6.64 | 6.77 | +0.15% | 2.78 | 3.98% |
| 2026-05-13 | 6.60 | 6.87 | 6.59 | 6.76 | +1.96% | 2.43 | 3.52% |
| 2026-05-12 | 6.58 | 6.71 | 6.56 | 6.63 | +0.61% | 1.39 | 2.05% |
| 2026-05-11 | 6.61 | 6.64 | 6.54 | 6.59 | -0.30% | 1.28 | 1.90% |
| 2026-05-08 | 6.65 | 6.68 | 6.57 | 6.61 | -1.20% | 1.23 | 1.82% |
| 2026-05-07 | 6.78 | 6.79 | 6.62 | 6.69 | -1.04% | 1.47 | 2.15% |
| 2026-05-06 | 6.61 | 6.78 | 6.61 | 6.76 | +2.11% | 1.56 | 2.28% |
| 2026-04-30 | 6.66 | 6.70 | 6.56 | 6.62 | -0.75% | 1.32 | 1.95% |
| 2026-04-29 | 6.62 | 6.72 | 6.59 | 6.67 | +0.45% | 1.62 | 2.38% |
| 2026-04-28 | 6.60 | 6.68 | 6.56 | 6.64 | +0.15% | 1.45 | 2.15% |
| 2026-04-27 | 6.60 | 6.66 | 6.54 | 6.63 | -0.30% | 1.32 | 1.96% |
| 2026-04-24 | 6.66 | 6.72 | 6.50 | 6.65 | -0.60% | 2.33 | 3.47% |
| 2026-04-23 | 6.50 | 6.71 | 6.46 | 6.69 | +6.19% | 3.76 | 5.57% |
| 2026-04-22 | 6.29 | 6.33 | 6.26 | 6.30 | -0.47% | 0.99 | 1.54% |