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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.12 | 2.12 | 2.06 | 2.07 | -2.36% | 0.99 | 1.60% |
| 2025-11-18 | 2.19 | 2.19 | 2.10 | 2.12 | -3.64% | 1.49 | 2.36% |
| 2025-11-17 | 2.17 | 2.20 | 2.15 | 2.20 | +1.38% | 1.23 | 1.90% |
| 2025-11-14 | 2.13 | 2.19 | 2.12 | 2.17 | +1.40% | 1.50 | 2.33% |
| 2025-11-13 | 2.10 | 2.14 | 2.09 | 2.14 | +1.42% | 0.99 | 1.57% |
| 2025-11-12 | 2.14 | 2.14 | 2.09 | 2.11 | -1.40% | 1.03 | 1.64% |
| 2025-11-11 | 2.09 | 2.15 | 2.08 | 2.14 | +2.39% | 1.59 | 2.51% |
| 2025-11-10 | 2.07 | 2.10 | 2.06 | 2.09 | +0.97% | 0.77 | 1.25% |
| 2025-11-07 | 2.05 | 2.08 | 2.05 | 2.07 | 0.00% | 0.67 | 1.09% |
| 2025-11-06 | 2.11 | 2.11 | 2.06 | 2.07 | -1.90% | 0.98 | 1.59% |
| 2025-11-05 | 2.07 | 2.12 | 2.06 | 2.11 | +1.44% | 1.08 | 1.73% |
| 2025-11-04 | 2.08 | 2.11 | 2.06 | 2.08 | 0.00% | 0.98 | 1.60% |
| 2025-11-03 | 2.05 | 2.09 | 2.04 | 2.08 | +1.46% | 1.04 | 1.69% |
| 2025-10-31 | 2.02 | 2.06 | 2.02 | 2.05 | +1.49% | 0.78 | 1.29% |
| 2025-10-30 | 2.10 | 2.10 | 2.02 | 2.02 | -3.81% | 1.47 | 2.42% |
| 2025-10-29 | 2.14 | 2.14 | 2.08 | 2.10 | -2.78% | 1.61 | 2.59% |
| 2025-10-28 | 2.15 | 2.18 | 2.14 | 2.16 | +0.47% | 0.66 | 1.03% |
| 2025-10-27 | 2.16 | 2.17 | 2.13 | 2.15 | -0.46% | 0.88 | 1.37% |
| 2025-10-24 | 2.18 | 2.21 | 2.15 | 2.16 | -2.70% | 1.40 | 2.18% |
| 2025-10-23 | 2.32 | 2.35 | 2.17 | 2.22 | +0.91% | 2.37 | 3.58% |