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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.41 | 7.44 | 7.05 | 7.06 | -5.62% | 3.53 | 4.83% |
| 2026-02-12 | 7.26 | 7.54 | 7.22 | 7.48 | +3.89% | 3.06 | 4.05% |
| 2026-02-11 | 7.24 | 7.33 | 7.19 | 7.20 | -0.96% | 1.53 | 2.06% |
| 2026-02-10 | 7.35 | 7.38 | 7.15 | 7.27 | -1.49% | 2.03 | 2.74% |
| 2026-02-09 | 7.41 | 7.60 | 7.35 | 7.38 | +0.82% | 2.47 | 3.25% |
| 2026-02-06 | 7.22 | 7.45 | 7.08 | 7.32 | +0.14% | 2.69 | 3.60% |
| 2026-02-05 | 7.64 | 7.65 | 7.29 | 7.31 | -4.82% | 3.16 | 4.19% |
| 2026-02-04 | 7.78 | 7.79 | 7.57 | 7.68 | -1.41% | 3.98 | 5.09% |
| 2026-02-03 | 7.45 | 8.16 | 7.43 | 7.79 | +5.70% | 5.72 | 7.19% |
| 2026-02-02 | 7.13 | 7.65 | 7.13 | 7.37 | +3.66% | 4.60 | 6.05% |
| 2026-01-30 | 7.04 | 7.15 | 6.89 | 7.11 | +0.99% | 1.84 | 2.56% |
| 2026-01-29 | 7.18 | 7.20 | 6.99 | 7.04 | -2.09% | 1.66 | 2.29% |
| 2026-01-28 | 7.22 | 7.25 | 7.08 | 7.19 | -0.96% | 1.41 | 1.93% |
| 2026-01-27 | 7.36 | 7.38 | 7.08 | 7.26 | -2.02% | 2.09 | 2.85% |
| 2026-01-26 | 7.42 | 7.68 | 7.36 | 7.41 | -0.27% | 2.55 | 3.35% |
| 2026-01-23 | 7.26 | 7.50 | 7.24 | 7.43 | +2.06% | 2.77 | 3.66% |
| 2026-01-22 | 7.20 | 7.36 | 7.14 | 7.28 | +1.39% | 2.05 | 2.78% |
| 2026-01-21 | 7.26 | 7.27 | 7.12 | 7.18 | -2.18% | 2.12 | 2.89% |
| 2026-01-20 | 7.25 | 7.43 | 7.20 | 7.34 | +2.37% | 2.67 | 3.58% |
| 2026-01-19 | 7.04 | 7.34 | 7.01 | 7.17 | +1.41% | 2.96 | 4.04% |