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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.94 | 5.98 | 5.91 | 5.94 | -0.33% | 0.57 | 0.92% |
| 2025-10-21 | 5.84 | 5.98 | 5.83 | 5.96 | +2.21% | 1.03 | 1.69% |
| 2025-10-20 | 5.94 | 5.94 | 5.78 | 5.83 | -1.17% | 1.02 | 1.70% |
| 2025-10-17 | 6.03 | 6.07 | 5.86 | 5.90 | -2.46% | 0.82 | 1.35% |
| 2025-10-16 | 6.12 | 6.13 | 6.02 | 6.05 | -0.49% | 0.56 | 0.90% |
| 2025-10-15 | 6.01 | 6.10 | 5.99 | 6.08 | +1.15% | 0.79 | 1.27% |
| 2025-10-14 | 6.07 | 6.15 | 6.00 | 6.01 | -0.33% | 0.91 | 1.46% |
| 2025-10-13 | 5.91 | 6.05 | 5.77 | 6.03 | -0.49% | 0.84 | 1.38% |
| 2025-10-10 | 5.99 | 6.09 | 5.98 | 6.06 | +0.82% | 0.61 | 0.97% |
| 2025-10-09 | 6.00 | 6.04 | 5.97 | 6.01 | +0.33% | 0.62 | 1.00% |
| 2025-09-30 | 5.97 | 6.01 | 5.93 | 5.99 | +0.50% | 0.49 | 0.79% |
| 2025-09-29 | 5.96 | 5.98 | 5.83 | 5.96 | +0.33% | 0.65 | 1.07% |
| 2025-09-26 | 5.94 | 6.01 | 5.88 | 5.94 | -0.17% | 0.51 | 0.83% |
| 2025-09-25 | 6.00 | 6.04 | 5.92 | 5.95 | -0.99% | 0.56 | 0.92% |
| 2025-09-24 | 5.91 | 6.01 | 5.88 | 6.01 | +1.00% | 0.58 | 0.95% |
| 2025-09-23 | 6.01 | 6.01 | 5.76 | 5.95 | -0.99% | 0.78 | 1.30% |
| 2025-09-22 | 6.04 | 6.06 | 5.93 | 6.01 | -0.49% | 0.56 | 0.90% |
| 2025-09-19 | 6.09 | 6.12 | 6.00 | 6.04 | -0.97% | 0.59 | 0.96% |
| 2025-09-18 | 6.19 | 6.25 | 6.03 | 6.10 | -1.60% | 0.78 | 1.22% |
| 2025-09-17 | 6.17 | 6.23 | 6.14 | 6.20 | +0.48% | 0.59 | 0.93% |