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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.43 | 6.50 | 6.37 | 6.45 | -0.15% | 0.65 | 0.98% |
| 2025-08-18 | 6.49 | 6.55 | 6.42 | 6.46 | 0.00% | 0.70 | 1.04% |
| 2025-08-15 | 6.40 | 6.50 | 6.39 | 6.46 | +0.93% | 0.52 | 0.78% |
| 2025-08-14 | 6.54 | 6.56 | 6.38 | 6.41 | -1.97% | 0.57 | 0.85% |
| 2025-08-13 | 6.51 | 6.54 | 6.48 | 6.53 | +0.30% | 0.55 | 0.82% |
| 2025-08-12 | 6.54 | 6.56 | 6.49 | 6.51 | -0.45% | 0.49 | 0.73% |
| 2025-08-11 | 6.43 | 6.56 | 6.41 | 6.54 | +1.85% | 0.78 | 1.16% |
| 2025-08-08 | 6.34 | 6.44 | 6.33 | 6.42 | +0.93% | 0.57 | 0.86% |
| 2025-08-07 | 6.38 | 6.39 | 6.31 | 6.37 | +0.16% | 0.47 | 0.71% |
| 2025-08-06 | 6.32 | 6.37 | 6.28 | 6.36 | +0.63% | 0.47 | 0.72% |
| 2025-08-05 | 6.27 | 6.32 | 6.25 | 6.32 | +1.11% | 0.46 | 0.71% |
| 2025-08-04 | 6.17 | 6.27 | 6.14 | 6.25 | +1.28% | 0.55 | 0.86% |
| 2025-08-01 | 6.12 | 6.19 | 6.10 | 6.17 | +1.30% | 0.50 | 0.79% |
| 2025-07-31 | 6.27 | 6.28 | 6.06 | 6.09 | -2.38% | 0.64 | 1.02% |
| 2025-07-30 | 6.27 | 6.30 | 6.19 | 6.24 | -0.47% | 0.45 | 0.71% |
| 2025-07-29 | 6.32 | 6.33 | 6.21 | 6.27 | -0.94% | 0.48 | 0.74% |
| 2025-07-28 | 6.34 | 6.36 | 6.28 | 6.33 | -0.16% | 0.54 | 0.83% |
| 2025-07-25 | 6.42 | 6.42 | 6.32 | 6.34 | -0.93% | 0.47 | 0.72% |
| 2025-07-24 | 6.34 | 6.41 | 6.31 | 6.40 | +0.47% | 0.71 | 1.08% |
| 2025-07-23 | 6.41 | 6.49 | 6.33 | 6.37 | -0.46% | 1.00 | 1.52% |