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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.52 | 6.57 | 6.18 | 6.29 | -3.97% | 2.24 | 3.48% |
| 2025-12-16 | 6.78 | 6.83 | 6.49 | 6.55 | -3.96% | 2.22 | 3.31% |
| 2025-12-15 | 6.56 | 6.95 | 6.54 | 6.82 | +2.87% | 3.03 | 4.37% |
| 2025-12-12 | 6.80 | 6.80 | 6.53 | 6.63 | -2.07% | 3.09 | 4.57% |
| 2025-12-11 | 6.37 | 7.12 | 6.36 | 6.77 | +6.28% | 3.71 | 5.36% |
| 2025-12-10 | 6.32 | 6.41 | 6.24 | 6.37 | +0.95% | 0.77 | 1.20% |
| 2025-12-09 | 6.38 | 6.40 | 6.21 | 6.31 | -1.25% | 0.91 | 1.42% |
| 2025-12-08 | 6.49 | 6.49 | 6.37 | 6.39 | -1.24% | 0.69 | 1.05% |
| 2025-12-05 | 6.34 | 6.48 | 6.28 | 6.47 | +1.89% | 0.61 | 0.93% |
| 2025-12-04 | 6.36 | 6.41 | 6.31 | 6.35 | -0.31% | 0.56 | 0.87% |
| 2025-12-03 | 6.42 | 6.42 | 6.34 | 6.37 | -0.93% | 0.62 | 0.96% |
| 2025-12-02 | 6.44 | 6.47 | 6.35 | 6.43 | -0.16% | 0.59 | 0.91% |
| 2025-12-01 | 6.54 | 6.57 | 6.41 | 6.44 | -1.23% | 0.86 | 1.31% |
| 2025-11-28 | 6.33 | 6.69 | 6.30 | 6.52 | +2.68% | 1.13 | 1.70% |
| 2025-11-27 | 6.32 | 6.39 | 6.29 | 6.35 | +0.63% | 0.67 | 1.03% |
| 2025-11-26 | 6.43 | 6.46 | 6.31 | 6.31 | -1.87% | 0.83 | 1.28% |
| 2025-11-25 | 6.41 | 6.50 | 6.40 | 6.43 | +0.16% | 0.88 | 1.34% |
| 2025-11-24 | 6.50 | 6.62 | 6.37 | 6.42 | -0.16% | 1.11 | 1.69% |
| 2025-11-21 | 6.63 | 6.83 | 6.43 | 6.43 | -2.58% | 1.35 | 2.00% |
| 2025-11-20 | 6.54 | 6.80 | 6.52 | 6.60 | +1.54% | 1.36 | 2.00% |