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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.67 | 1.68 | 1.65 | 1.65 | -1.20% | 0.45 | 0.92% |
| 2026-04-20 | 1.67 | 1.69 | 1.66 | 1.67 | 0.00% | 0.54 | 1.09% |
| 2026-04-17 | 1.70 | 1.70 | 1.66 | 1.67 | -2.34% | 0.59 | 1.18% |
| 2026-04-16 | 1.66 | 1.72 | 1.66 | 1.71 | +3.01% | 0.87 | 1.73% |
| 2026-04-15 | 1.71 | 1.71 | 1.65 | 1.66 | -2.35% | 0.65 | 1.31% |
| 2026-04-14 | 1.70 | 1.72 | 1.68 | 1.70 | 0.00% | 0.56 | 1.11% |
| 2026-04-13 | 1.66 | 1.70 | 1.66 | 1.70 | +1.19% | 0.48 | 0.96% |
| 2026-04-10 | 1.67 | 1.71 | 1.67 | 1.68 | +0.60% | 0.54 | 1.07% |
| 2026-04-09 | 1.71 | 1.72 | 1.66 | 1.67 | -3.47% | 0.66 | 1.31% |
| 2026-04-08 | 1.71 | 1.73 | 1.68 | 1.73 | +3.59% | 0.82 | 1.62% |
| 2026-04-07 | 1.64 | 1.68 | 1.62 | 1.67 | +1.21% | 0.43 | 0.87% |
| 2026-04-03 | 1.71 | 1.72 | 1.64 | 1.65 | -2.94% | 0.74 | 1.51% |
| 2026-04-02 | 1.75 | 1.77 | 1.70 | 1.70 | -3.95% | 1.13 | 2.22% |
| 2026-04-01 | 1.82 | 1.86 | 1.75 | 1.77 | +1.14% | 1.56 | 2.93% |
| 2026-03-31 | 1.81 | 1.83 | 1.75 | 1.75 | -2.78% | 0.95 | 1.79% |
| 2026-03-30 | 1.80 | 1.82 | 1.75 | 1.80 | -0.55% | 0.74 | 1.39% |
| 2026-03-27 | 1.77 | 1.84 | 1.75 | 1.81 | +1.12% | 1.00 | 1.87% |
| 2026-03-26 | 1.88 | 1.89 | 1.78 | 1.79 | -4.79% | 1.29 | 2.40% |
| 2026-03-25 | 1.81 | 1.89 | 1.79 | 1.88 | +4.44% | 1.61 | 2.93% |
| 2026-03-24 | 1.75 | 1.80 | 1.71 | 1.80 | +4.65% | 1.13 | 2.17% |