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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.81 | 1.83 | 1.78 | 1.80 | -0.55% | 0.58 | 1.08% |
| 2026-02-12 | 1.86 | 1.87 | 1.80 | 1.81 | -3.21% | 0.95 | 1.75% |
| 2026-02-11 | 1.84 | 1.88 | 1.83 | 1.87 | +1.63% | 1.21 | 2.20% |
| 2026-02-10 | 1.83 | 1.86 | 1.81 | 1.84 | +0.55% | 0.90 | 1.65% |
| 2026-02-09 | 1.79 | 1.83 | 1.79 | 1.83 | +2.81% | 0.72 | 1.34% |
| 2026-02-06 | 1.78 | 1.79 | 1.75 | 1.78 | 0.00% | 0.51 | 0.96% |
| 2026-02-05 | 1.77 | 1.80 | 1.76 | 1.78 | 0.00% | 0.51 | 0.96% |
| 2026-02-04 | 1.73 | 1.79 | 1.72 | 1.78 | +2.30% | 0.76 | 1.46% |
| 2026-02-03 | 1.72 | 1.75 | 1.72 | 1.74 | +1.75% | 0.43 | 0.83% |
| 2026-02-02 | 1.75 | 1.77 | 1.71 | 1.71 | -2.84% | 0.64 | 1.24% |
| 2026-01-30 | 1.76 | 1.78 | 1.74 | 1.76 | -0.56% | 0.79 | 1.51% |
| 2026-01-29 | 1.77 | 1.78 | 1.74 | 1.77 | 0.00% | 0.80 | 1.53% |
| 2026-01-28 | 1.78 | 1.80 | 1.75 | 1.77 | -1.12% | 0.89 | 1.70% |
| 2026-01-27 | 1.83 | 1.84 | 1.77 | 1.79 | -2.72% | 1.09 | 2.04% |
| 2026-01-26 | 1.92 | 1.94 | 1.82 | 1.84 | -1.60% | 1.18 | 2.13% |
| 2026-01-23 | 1.85 | 1.88 | 1.82 | 1.87 | +1.63% | 1.05 | 1.91% |
| 2026-01-22 | 1.79 | 1.84 | 1.78 | 1.84 | +2.79% | 1.11 | 2.07% |
| 2026-01-21 | 1.78 | 1.80 | 1.76 | 1.79 | -0.56% | 0.51 | 0.98% |
| 2026-01-20 | 1.79 | 1.81 | 1.78 | 1.80 | +1.12% | 0.52 | 0.98% |
| 2026-01-19 | 1.77 | 1.79 | 1.75 | 1.78 | +0.56% | 0.48 | 0.92% |