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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.81 | 5.89 | 5.78 | 5.85 | +1.02% | 0.31 | 0.50% |
| 2025-05-23 | 5.86 | 5.92 | 5.79 | 5.79 | -1.17% | 0.31 | 0.50% |
| 2025-05-22 | 5.93 | 5.95 | 5.83 | 5.86 | -1.16% | 0.35 | 0.57% |
| 2025-05-21 | 5.98 | 6.00 | 5.92 | 5.93 | -0.66% | 0.29 | 0.47% |
| 2025-05-20 | 5.96 | 6.00 | 5.90 | 5.97 | +0.33% | 0.36 | 0.58% |
| 2025-05-19 | 5.84 | 5.96 | 5.79 | 5.95 | +1.68% | 0.54 | 0.88% |
| 2025-05-16 | 5.79 | 5.88 | 5.79 | 5.85 | +0.84% | 0.40 | 0.66% |
| 2025-05-15 | 5.83 | 5.86 | 5.78 | 5.80 | -0.67% | 0.37 | 0.62% |
| 2025-05-14 | 5.86 | 5.90 | 5.80 | 5.84 | 0.00% | 0.41 | 0.67% |
| 2025-05-13 | 5.93 | 5.93 | 5.82 | 5.84 | -0.33% | 0.44 | 0.73% |
| 2025-05-12 | 5.80 | 5.87 | 5.76 | 5.86 | +1.53% | 0.51 | 0.84% |
| 2025-05-09 | 5.79 | 5.81 | 5.72 | 5.78 | 0.00% | 0.45 | 0.74% |
| 2025-05-08 | 5.64 | 5.80 | 5.61 | 5.78 | +2.43% | 0.62 | 1.04% |
| 2025-05-07 | 5.62 | 5.71 | 5.60 | 5.64 | +0.35% | 0.47 | 0.79% |
| 2025-05-06 | 5.54 | 5.62 | 5.49 | 5.62 | +2.50% | 0.55 | 0.95% |