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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.27 | 2.30 | 2.25 | 2.28 | +0.89% | 1.51 | 2.23% |
| 2025-08-18 | 2.25 | 2.31 | 2.24 | 2.26 | +0.89% | 1.55 | 2.29% |
| 2025-08-15 | 2.21 | 2.26 | 2.21 | 2.24 | +0.90% | 1.05 | 1.58% |
| 2025-08-14 | 2.32 | 2.34 | 2.21 | 2.22 | -3.48% | 1.91 | 2.85% |
| 2025-08-13 | 2.22 | 2.36 | 2.21 | 2.30 | +4.07% | 2.96 | 4.35% |
| 2025-08-12 | 2.22 | 2.26 | 2.20 | 2.21 | -0.45% | 1.08 | 1.63% |
| 2025-08-11 | 2.23 | 2.24 | 2.20 | 2.22 | 0.00% | 0.95 | 1.45% |
| 2025-08-08 | 2.18 | 2.23 | 2.17 | 2.22 | +1.83% | 1.28 | 1.96% |
| 2025-08-07 | 2.18 | 2.20 | 2.16 | 2.18 | +0.46% | 0.85 | 1.32% |
| 2025-08-06 | 2.17 | 2.19 | 2.15 | 2.17 | -0.46% | 0.75 | 1.17% |
| 2025-08-05 | 2.15 | 2.22 | 2.15 | 2.18 | +1.40% | 0.99 | 1.53% |
| 2025-08-04 | 2.12 | 2.15 | 2.10 | 2.15 | +0.94% | 0.66 | 1.04% |
| 2025-08-01 | 2.13 | 2.16 | 2.12 | 2.13 | 0.00% | 0.66 | 1.03% |
| 2025-07-31 | 2.18 | 2.19 | 2.12 | 2.13 | -3.18% | 1.16 | 1.82% |
| 2025-07-30 | 2.18 | 2.21 | 2.16 | 2.20 | +0.46% | 1.13 | 1.75% |
| 2025-07-29 | 2.20 | 2.23 | 2.16 | 2.19 | -0.91% | 0.90 | 1.39% |
| 2025-07-28 | 2.24 | 2.25 | 2.19 | 2.21 | -1.34% | 0.97 | 1.48% |
| 2025-07-25 | 2.30 | 2.33 | 2.23 | 2.24 | -1.32% | 1.21 | 1.81% |
| 2025-07-24 | 2.23 | 2.29 | 2.22 | 2.27 | +1.79% | 1.69 | 2.51% |
| 2025-07-23 | 2.29 | 2.31 | 2.22 | 2.23 | -1.76% | 1.75 | 2.60% |