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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.60 | 7.76 | 7.53 | 7.75 | +1.69% | 1.05 | 1.99% |
| 2025-08-18 | 7.59 | 7.65 | 7.52 | 7.62 | +0.26% | 0.78 | 1.50% |
| 2025-08-15 | 7.53 | 7.60 | 7.50 | 7.60 | +1.32% | 0.67 | 1.30% |
| 2025-08-14 | 7.77 | 7.79 | 7.51 | 7.51 | -3.45% | 1.03 | 1.97% |
| 2025-08-13 | 7.86 | 7.92 | 7.73 | 7.77 | -1.51% | 1.06 | 1.99% |
| 2025-08-12 | 7.87 | 8.04 | 7.77 | 7.89 | -0.38% | 1.48 | 2.75% |
| 2025-08-11 | 7.78 | 8.14 | 7.69 | 7.92 | +1.40% | 2.37 | 4.36% |
| 2025-08-08 | 7.21 | 8.25 | 7.16 | 7.81 | +8.40% | 3.06 | 5.77% |
| 2025-08-07 | 7.25 | 7.28 | 7.20 | 7.21 | -0.41% | 0.32 | 0.66% |
| 2025-08-06 | 7.24 | 7.25 | 7.18 | 7.24 | +0.14% | 0.27 | 0.54% |
| 2025-08-05 | 7.23 | 7.26 | 7.21 | 7.23 | +0.14% | 0.25 | 0.51% |
| 2025-08-04 | 7.16 | 7.23 | 7.12 | 7.22 | +0.83% | 0.32 | 0.66% |
| 2025-08-01 | 7.09 | 7.19 | 7.05 | 7.16 | +1.55% | 0.29 | 0.59% |
| 2025-07-31 | 7.20 | 7.21 | 7.03 | 7.05 | -2.20% | 0.39 | 0.80% |
| 2025-07-30 | 7.21 | 7.26 | 7.17 | 7.21 | 0.00% | 0.31 | 0.64% |
| 2025-07-29 | 7.26 | 7.29 | 7.15 | 7.21 | -0.82% | 0.29 | 0.60% |
| 2025-07-28 | 7.31 | 7.32 | 7.24 | 7.27 | -0.14% | 0.33 | 0.65% |
| 2025-07-25 | 7.33 | 7.34 | 7.25 | 7.28 | -0.27% | 0.25 | 0.50% |
| 2025-07-24 | 7.26 | 7.31 | 7.23 | 7.30 | +0.68% | 0.29 | 0.59% |
| 2025-07-23 | 7.34 | 7.40 | 7.24 | 7.25 | -1.48% | 0.40 | 0.80% |