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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.27 | 6.42 | 6.23 | 6.40 | +1.57% | 1.01 | 1.55% |
| 2025-07-21 | 6.17 | 6.32 | 6.17 | 6.30 | +2.09% | 0.80 | 1.23% |
| 2025-07-18 | 6.15 | 6.19 | 6.13 | 6.17 | +0.32% | 0.38 | 0.59% |
| 2025-07-17 | 6.14 | 6.17 | 6.11 | 6.15 | +0.16% | 0.38 | 0.60% |
| 2025-07-16 | 6.15 | 6.19 | 6.10 | 6.14 | -0.16% | 0.39 | 0.62% |
| 2025-07-15 | 6.30 | 6.31 | 6.11 | 6.15 | -2.51% | 0.61 | 0.96% |
| 2025-07-14 | 6.26 | 6.34 | 6.25 | 6.31 | +0.79% | 0.61 | 0.94% |
| 2025-07-11 | 6.21 | 6.29 | 6.16 | 6.26 | +0.96% | 0.60 | 0.93% |
| 2025-07-10 | 6.19 | 6.21 | 6.14 | 6.20 | +0.48% | 0.42 | 0.66% |
| 2025-07-09 | 6.19 | 6.25 | 6.16 | 6.17 | -0.63% | 0.52 | 0.80% |
| 2025-07-08 | 6.12 | 6.21 | 6.08 | 6.21 | +1.61% | 0.58 | 0.91% |
| 2025-07-07 | 6.05 | 6.12 | 6.04 | 6.11 | +0.65% | 0.36 | 0.57% |
| 2025-07-04 | 6.10 | 6.12 | 6.04 | 6.07 | -0.48% | 0.42 | 0.66% |
| 2025-07-03 | 6.10 | 6.12 | 6.03 | 6.10 | -0.32% | 0.55 | 0.87% |
| 2025-07-02 | 6.07 | 6.27 | 6.04 | 6.12 | +0.65% | 1.00 | 1.56% |
| 2025-07-01 | 6.08 | 6.10 | 6.02 | 6.08 | +0.49% | 0.33 | 0.53% |
| 2025-06-30 | 6.11 | 6.11 | 6.04 | 6.05 | -0.16% | 0.35 | 0.56% |
| 2025-06-27 | 6.15 | 6.15 | 6.05 | 6.06 | -0.48% | 0.36 | 0.57% |
| 2025-06-26 | 6.10 | 6.14 | 6.07 | 6.09 | -0.32% | 0.31 | 0.49% |
| 2025-06-25 | 6.09 | 6.12 | 6.05 | 6.11 | +0.65% | 0.37 | 0.59% |