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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.10 | 7.49 | 7.04 | 7.07 | +1.43% | 3.84 | 5.19% |
| 2026-01-15 | 6.95 | 7.02 | 6.89 | 6.97 | -0.14% | 1.49 | 2.11% |
| 2026-01-14 | 7.10 | 7.15 | 6.94 | 6.98 | -1.27% | 2.46 | 3.41% |
| 2026-01-13 | 7.15 | 7.16 | 6.98 | 7.07 | -0.98% | 1.83 | 2.54% |
| 2026-01-12 | 7.05 | 7.16 | 7.01 | 7.14 | +1.28% | 2.07 | 2.85% |
| 2026-01-09 | 7.06 | 7.09 | 6.95 | 7.05 | +0.28% | 1.73 | 2.42% |
| 2026-01-08 | 7.02 | 7.08 | 6.93 | 7.03 | -0.14% | 1.80 | 2.50% |
| 2026-01-07 | 7.04 | 7.20 | 6.99 | 7.04 | -0.14% | 1.99 | 2.76% |
| 2026-01-06 | 7.22 | 7.26 | 7.00 | 7.05 | -1.95% | 2.86 | 3.97% |
| 2026-01-05 | 7.02 | 7.55 | 6.98 | 7.19 | +6.20% | 4.15 | 5.60% |
| 2025-12-31 | 6.70 | 6.85 | 6.65 | 6.77 | +1.50% | 1.22 | 1.76% |
| 2025-12-30 | 6.77 | 6.83 | 6.65 | 6.67 | -1.91% | 1.01 | 1.48% |
| 2025-12-29 | 6.90 | 6.91 | 6.77 | 6.80 | -1.31% | 1.11 | 1.60% |
| 2025-12-26 | 6.84 | 6.96 | 6.83 | 6.89 | 0.00% | 1.62 | 2.30% |
| 2025-12-25 | 6.90 | 6.92 | 6.80 | 6.89 | +0.15% | 2.05 | 2.93% |
| 2025-12-24 | 6.39 | 7.08 | 6.37 | 6.88 | +7.84% | 3.24 | 4.67% |
| 2025-12-23 | 6.53 | 6.55 | 6.36 | 6.38 | -2.60% | 0.98 | 1.50% |
| 2025-12-22 | 6.35 | 6.65 | 6.34 | 6.55 | +3.15% | 1.56 | 2.36% |
| 2025-12-19 | 6.29 | 6.42 | 6.26 | 6.35 | +0.95% | 1.16 | 1.79% |
| 2025-12-18 | 6.22 | 6.41 | 6.16 | 6.29 | 0.00% | 1.48 | 2.29% |