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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.58 | 6.63 | 6.46 | 6.50 | -1.22% | 0.62 | 0.93% |
| 2025-11-18 | 6.74 | 6.75 | 6.55 | 6.58 | -2.52% | 0.82 | 1.22% |
| 2025-11-17 | 6.73 | 6.77 | 6.65 | 6.75 | +0.30% | 0.73 | 1.07% |
| 2025-11-14 | 6.72 | 6.80 | 6.68 | 6.73 | 0.00% | 0.77 | 1.12% |
| 2025-11-13 | 6.67 | 6.76 | 6.62 | 6.73 | +1.20% | 0.78 | 1.14% |
| 2025-11-12 | 6.76 | 6.80 | 6.63 | 6.65 | -1.63% | 1.03 | 1.51% |
| 2025-11-11 | 6.78 | 6.81 | 6.71 | 6.76 | 0.00% | 0.85 | 1.23% |
| 2025-11-10 | 6.73 | 6.80 | 6.65 | 6.76 | +0.45% | 1.07 | 1.56% |
| 2025-11-07 | 6.70 | 6.85 | 6.64 | 6.73 | +0.15% | 1.34 | 1.94% |
| 2025-11-06 | 6.65 | 6.84 | 6.63 | 6.72 | +1.51% | 1.83 | 2.67% |
| 2025-11-05 | 6.41 | 6.68 | 6.37 | 6.62 | +2.95% | 1.46 | 2.19% |
| 2025-11-04 | 6.39 | 6.53 | 6.37 | 6.43 | 0.00% | 1.12 | 1.71% |
| 2025-11-03 | 6.29 | 6.45 | 6.28 | 6.43 | +2.39% | 1.34 | 2.06% |
| 2025-10-31 | 6.23 | 6.32 | 6.21 | 6.28 | +0.80% | 0.90 | 1.41% |
| 2025-10-30 | 6.23 | 6.30 | 6.16 | 6.23 | 0.00% | 1.24 | 1.95% |
| 2025-10-29 | 6.08 | 6.29 | 6.02 | 6.23 | +4.36% | 1.90 | 3.00% |
| 2025-10-28 | 5.94 | 5.98 | 5.89 | 5.97 | +0.67% | 0.58 | 0.95% |
| 2025-10-27 | 5.98 | 5.99 | 5.89 | 5.93 | -0.17% | 0.83 | 1.35% |
| 2025-10-24 | 6.07 | 6.07 | 5.92 | 5.94 | -2.12% | 0.87 | 1.41% |
| 2025-10-23 | 5.94 | 6.07 | 5.87 | 6.07 | +2.17% | 0.93 | 1.50% |