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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.37 | 6.37 | 6.24 | 6.33 | -0.78% | 1.06 | 1.64% |
| 2026-04-20 | 6.26 | 6.38 | 6.22 | 6.38 | +1.59% | 1.34 | 2.08% |
| 2026-04-17 | 6.30 | 6.31 | 6.20 | 6.28 | -0.79% | 1.38 | 2.17% |
| 2026-04-16 | 6.28 | 6.34 | 6.22 | 6.33 | +0.64% | 1.18 | 1.84% |
| 2026-04-15 | 6.36 | 6.44 | 6.27 | 6.29 | -0.79% | 1.53 | 2.37% |
| 2026-04-14 | 6.39 | 6.41 | 6.25 | 6.34 | 0.00% | 1.30 | 2.01% |
| 2026-04-13 | 6.27 | 6.36 | 6.25 | 6.34 | +0.32% | 1.10 | 1.70% |
| 2026-04-10 | 6.30 | 6.39 | 6.30 | 6.32 | +0.48% | 1.39 | 2.15% |
| 2026-04-09 | 6.40 | 6.45 | 6.24 | 6.29 | -2.78% | 1.53 | 2.37% |
| 2026-04-08 | 6.38 | 6.47 | 6.30 | 6.47 | +4.69% | 2.03 | 3.11% |
| 2026-04-07 | 6.23 | 6.32 | 6.16 | 6.18 | -0.80% | 1.55 | 2.43% |
| 2026-04-03 | 6.69 | 6.73 | 6.22 | 6.23 | -6.74% | 2.50 | 3.86% |
| 2026-04-02 | 7.03 | 7.04 | 6.62 | 6.68 | -5.52% | 2.93 | 4.25% |
| 2026-04-01 | 7.12 | 7.26 | 7.01 | 7.07 | +0.86% | 1.83 | 2.53% |
| 2026-03-31 | 7.10 | 7.20 | 6.92 | 7.01 | -1.68% | 2.55 | 3.56% |
| 2026-03-30 | 7.17 | 7.20 | 6.92 | 7.13 | -2.73% | 2.85 | 3.97% |
| 2026-03-27 | 7.26 | 7.37 | 7.21 | 7.33 | -1.35% | 2.71 | 3.64% |
| 2026-03-26 | 7.70 | 7.73 | 7.32 | 7.43 | -4.25% | 5.07 | 6.68% |
| 2026-03-25 | 7.28 | 7.99 | 7.26 | 7.76 | +6.89% | 6.91 | 8.78% |
| 2026-03-24 | 7.13 | 7.29 | 7.04 | 7.26 | +3.71% | 2.98 | 4.07% |