节能铁汉 sz.300197
1.59
+2.58%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.56 | 1.61 | 1.55 | 1.59 | +2.58% | 0.59 | 1.27% |
| 2026-05-21 | 1.56 | 1.60 | 1.54 | 1.55 | -1.27% | 0.60 | 1.28% |
| 2026-05-20 | 1.62 | 1.63 | 1.56 | 1.57 | -3.68% | 0.63 | 1.35% |
| 2026-05-19 | 1.62 | 1.64 | 1.60 | 1.63 | +0.62% | 0.52 | 1.07% |
| 2026-05-18 | 1.60 | 1.62 | 1.58 | 1.62 | +1.25% | 0.51 | 1.07% |
| 2026-05-15 | 1.63 | 1.65 | 1.58 | 1.60 | -2.44% | 0.74 | 1.55% |
| 2026-05-14 | 1.68 | 1.69 | 1.62 | 1.64 | -2.96% | 1.05 | 2.15% |
| 2026-05-13 | 1.68 | 1.72 | 1.67 | 1.69 | +0.60% | 0.86 | 1.72% |
| 2026-05-12 | 1.71 | 1.71 | 1.66 | 1.68 | -2.33% | 0.89 | 1.79% |
| 2026-05-11 | 1.67 | 1.75 | 1.65 | 1.72 | +2.99% | 1.59 | 3.16% |
| 2026-05-08 | 1.65 | 1.74 | 1.64 | 1.67 | +1.21% | 1.11 | 2.24% |
| 2026-05-07 | 1.68 | 1.69 | 1.64 | 1.65 | -1.20% | 0.75 | 1.52% |
| 2026-05-06 | 1.69 | 1.70 | 1.66 | 1.67 | -1.18% | 0.85 | 1.71% |
| 2026-04-30 | 1.65 | 1.69 | 1.62 | 1.69 | +1.81% | 1.23 | 2.50% |
| 2026-04-29 | 1.56 | 1.68 | 1.56 | 1.66 | +6.41% | 1.75 | 3.59% |
| 2026-04-28 | 1.57 | 1.59 | 1.55 | 1.56 | -1.27% | 0.57 | 1.23% |
| 2026-04-27 | 1.62 | 1.63 | 1.54 | 1.58 | -3.07% | 1.37 | 2.95% |
| 2026-04-24 | 1.63 | 1.65 | 1.62 | 1.63 | -0.61% | 0.52 | 1.08% |
| 2026-04-23 | 1.68 | 1.68 | 1.63 | 1.64 | -2.38% | 0.69 | 1.41% |
| 2026-04-22 | 1.65 | 1.72 | 1.65 | 1.68 | +1.82% | 0.77 | 1.53% |