节能国祯 sz.300388
7.93
+0.25%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.98 | 8.01 | 7.87 | 7.93 | +0.25% | 0.40 | 0.74% |
| 2026-05-21 | 8.31 | 8.39 | 7.89 | 7.91 | -5.04% | 0.68 | 1.23% |
| 2026-05-20 | 8.46 | 8.54 | 8.27 | 8.33 | -1.07% | 0.43 | 0.76% |
| 2026-05-19 | 8.31 | 8.44 | 8.31 | 8.42 | +0.60% | 0.37 | 0.65% |
| 2026-05-18 | 8.31 | 8.45 | 8.29 | 8.37 | +0.36% | 0.43 | 0.76% |
| 2026-05-15 | 8.44 | 8.49 | 8.26 | 8.34 | -1.18% | 0.58 | 1.02% |
| 2026-05-14 | 8.68 | 8.69 | 8.44 | 8.44 | -3.10% | 0.69 | 1.18% |
| 2026-05-13 | 8.48 | 8.82 | 8.43 | 8.71 | +2.35% | 1.03 | 1.74% |
| 2026-05-12 | 8.44 | 8.70 | 8.42 | 8.51 | +0.35% | 0.63 | 1.08% |
| 2026-05-11 | 8.37 | 8.54 | 8.36 | 8.48 | +1.44% | 0.63 | 1.10% |
| 2026-05-08 | 8.36 | 8.48 | 8.30 | 8.36 | +0.24% | 0.37 | 0.66% |
| 2026-05-07 | 8.35 | 8.41 | 8.30 | 8.34 | -0.36% | 0.46 | 0.81% |
| 2026-05-06 | 8.16 | 8.40 | 8.16 | 8.37 | +2.20% | 0.71 | 1.25% |
| 2026-04-30 | 8.14 | 8.30 | 8.14 | 8.19 | +0.24% | 0.56 | 1.00% |
| 2026-04-29 | 8.11 | 8.26 | 8.11 | 8.17 | -0.37% | 0.48 | 0.86% |
| 2026-04-28 | 8.15 | 8.28 | 8.09 | 8.20 | +0.37% | 0.61 | 1.09% |
| 2026-04-27 | 8.31 | 8.32 | 8.06 | 8.17 | -1.92% | 0.59 | 1.06% |
| 2026-04-24 | 8.25 | 8.45 | 8.21 | 8.33 | +0.60% | 1.03 | 1.81% |
| 2026-04-23 | 8.28 | 8.56 | 8.12 | 8.28 | +6.02% | 1.66 | 2.94% |
| 2026-04-22 | 7.81 | 7.84 | 7.77 | 7.81 | -0.51% | 0.25 | 0.48% |