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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.76 | 1.80 | 1.69 | 1.72 | -3.91% | 1.50 | 2.91% |
| 2026-03-20 | 1.84 | 1.88 | 1.76 | 1.79 | -2.72% | 1.46 | 2.72% |
| 2026-03-19 | 1.87 | 1.88 | 1.83 | 1.84 | -2.65% | 1.30 | 2.37% |
| 2026-03-18 | 1.91 | 1.95 | 1.86 | 1.89 | -2.07% | 1.73 | 3.07% |
| 2026-03-17 | 1.86 | 1.95 | 1.86 | 1.93 | +3.21% | 1.93 | 3.39% |
| 2026-03-16 | 1.90 | 1.93 | 1.84 | 1.87 | -2.09% | 1.16 | 2.09% |
| 2026-03-13 | 1.88 | 1.95 | 1.88 | 1.91 | +1.06% | 1.59 | 2.80% |
| 2026-03-12 | 1.89 | 1.92 | 1.88 | 1.89 | 0.00% | 1.21 | 2.14% |
| 2026-03-11 | 1.87 | 1.90 | 1.84 | 1.89 | +1.07% | 1.23 | 2.21% |
| 2026-03-10 | 1.87 | 1.90 | 1.86 | 1.87 | 0.00% | 0.79 | 1.42% |
| 2026-03-09 | 1.86 | 1.90 | 1.83 | 1.87 | -1.06% | 1.21 | 2.19% |
| 2026-03-06 | 1.86 | 1.89 | 1.83 | 1.89 | +1.07% | 1.24 | 2.25% |
| 2026-03-05 | 1.82 | 1.89 | 1.82 | 1.87 | +5.06% | 1.71 | 3.10% |
| 2026-03-04 | 1.76 | 1.81 | 1.75 | 1.78 | 0.00% | 1.13 | 2.14% |
| 2026-03-03 | 1.88 | 1.92 | 1.78 | 1.78 | -4.81% | 1.60 | 2.92% |
| 2026-03-02 | 1.93 | 1.94 | 1.86 | 1.87 | -6.03% | 2.10 | 3.74% |
| 2026-02-27 | 1.99 | 2.07 | 1.97 | 1.99 | -1.97% | 2.84 | 4.78% |
| 2026-02-26 | 1.95 | 2.08 | 1.93 | 2.03 | +7.41% | 4.80 | 8.10% |
| 2026-02-25 | 1.83 | 1.93 | 1.83 | 1.89 | +3.28% | 1.61 | 2.86% |
| 2026-02-24 | 1.81 | 1.84 | 1.80 | 1.83 | +1.67% | 0.72 | 1.33% |