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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.01 | 6.08 | 5.98 | 6.07 | +0.98% | 0.51 | 0.82% |
| 2025-06-23 | 5.81 | 6.01 | 5.76 | 6.01 | +3.90% | 0.53 | 0.86% |
| 2025-06-20 | 5.82 | 5.86 | 5.79 | 5.79 | -0.67% | 0.42 | 0.69% |
| 2025-06-19 | 5.93 | 5.95 | 5.79 | 5.82 | -1.82% | 0.34 | 0.57% |
| 2025-06-18 | 5.94 | 5.98 | 5.89 | 5.93 | -0.17% | 0.33 | 0.54% |
| 2025-06-17 | 5.93 | 5.96 | 5.86 | 5.94 | +0.66% | 0.45 | 0.72% |
| 2025-06-16 | 5.88 | 5.91 | 5.84 | 5.90 | +0.33% | 0.39 | 0.64% |
| 2025-06-13 | 5.93 | 5.95 | 5.87 | 5.88 | -0.66% | 0.65 | 1.06% |
| 2025-06-12 | 5.93 | 5.94 | 5.88 | 5.92 | -0.33% | 0.41 | 0.67% |
| 2025-06-11 | 5.97 | 6.02 | 5.92 | 5.94 | -0.33% | 0.35 | 0.56% |
| 2025-06-10 | 6.01 | 6.04 | 5.89 | 5.96 | -0.82% | 0.48 | 0.77% |
| 2025-06-09 | 5.96 | 6.02 | 5.94 | 6.01 | +1.16% | 0.32 | 0.52% |
| 2025-06-06 | 6.00 | 6.01 | 5.92 | 5.94 | -0.49% | 0.29 | 0.46% |
| 2025-06-05 | 6.02 | 6.03 | 5.95 | 5.97 | 0.00% | 0.30 | 0.49% |
| 2025-06-04 | 5.96 | 6.03 | 5.93 | 5.97 | +0.49% | 0.35 | 0.56% |
| 2025-06-03 | 5.92 | 5.98 | 5.86 | 5.94 | -1.14% | 0.52 | 0.84% |
| 2025-05-30 | 6.06 | 6.08 | 5.98 | 6.01 | -0.16% | 0.45 | 0.72% |
| 2025-05-29 | 5.95 | 6.09 | 5.93 | 6.02 | +1.15% | 0.54 | 0.86% |
| 2025-05-28 | 5.93 | 6.05 | 5.91 | 5.95 | +0.50% | 0.47 | 0.75% |
| 2025-05-27 | 5.85 | 5.93 | 5.80 | 5.92 | +1.17% | 0.36 | 0.58% |