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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.16 | 7.35 | 6.93 | 7.00 | -3.98% | 3.42 | 4.71% |
| 2026-03-20 | 7.47 | 7.66 | 7.22 | 7.29 | -2.67% | 3.64 | 4.83% |
| 2026-03-19 | 7.66 | 7.69 | 7.44 | 7.49 | -3.48% | 4.09 | 5.30% |
| 2026-03-18 | 7.53 | 8.14 | 7.53 | 7.76 | +3.33% | 6.26 | 7.88% |
| 2026-03-17 | 7.45 | 7.73 | 7.32 | 7.51 | +1.08% | 4.42 | 5.74% |
| 2026-03-16 | 7.75 | 7.77 | 7.37 | 7.43 | -3.51% | 4.21 | 5.53% |
| 2026-03-13 | 7.90 | 8.02 | 7.68 | 7.70 | -3.02% | 4.67 | 5.88% |
| 2026-03-12 | 8.15 | 8.17 | 7.85 | 7.94 | -2.82% | 5.01 | 6.16% |
| 2026-03-11 | 7.94 | 8.31 | 7.90 | 8.17 | +3.03% | 8.61 | 10.32% |
| 2026-03-10 | 8.03 | 8.45 | 7.89 | 7.93 | -0.50% | 5.42 | 6.60% |
| 2026-03-09 | 7.76 | 8.13 | 7.76 | 7.97 | +1.40% | 6.44 | 7.90% |
| 2026-03-06 | 7.71 | 7.93 | 7.66 | 7.86 | +0.51% | 3.83 | 4.80% |
| 2026-03-05 | 7.59 | 7.87 | 7.59 | 7.82 | +4.27% | 4.46 | 5.63% |
| 2026-03-04 | 7.21 | 7.59 | 7.20 | 7.50 | +2.60% | 3.08 | 4.06% |
| 2026-03-03 | 7.62 | 7.65 | 7.30 | 7.31 | -4.82% | 3.10 | 4.09% |
| 2026-03-02 | 7.60 | 7.84 | 7.50 | 7.68 | -0.78% | 2.78 | 3.55% |
| 2026-02-27 | 7.70 | 7.86 | 7.64 | 7.74 | -0.39% | 2.52 | 3.20% |
| 2026-02-26 | 7.53 | 7.83 | 7.45 | 7.77 | +3.46% | 3.68 | 4.72% |
| 2026-02-25 | 7.37 | 7.59 | 7.32 | 7.51 | +1.76% | 3.14 | 4.12% |
| 2026-02-24 | 7.16 | 7.41 | 7.12 | 7.38 | +4.53% | 3.54 | 4.74% |