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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.33 | 7.36 | 7.22 | 7.36 | +0.54% | 0.41 | 0.82% |
| 2025-07-21 | 7.24 | 7.35 | 7.22 | 7.32 | +1.66% | 0.48 | 0.95% |
| 2025-07-18 | 7.18 | 7.20 | 7.14 | 7.20 | +0.69% | 0.21 | 0.44% |
| 2025-07-17 | 7.15 | 7.21 | 7.12 | 7.15 | -0.41% | 0.27 | 0.55% |
| 2025-07-16 | 7.24 | 7.24 | 7.14 | 7.18 | -0.41% | 0.30 | 0.61% |
| 2025-07-15 | 7.28 | 7.28 | 7.14 | 7.21 | -0.95% | 0.38 | 0.78% |
| 2025-07-14 | 7.25 | 7.31 | 7.22 | 7.28 | +0.41% | 0.36 | 0.72% |
| 2025-07-11 | 7.32 | 7.34 | 7.20 | 7.25 | -1.22% | 0.47 | 0.95% |
| 2025-07-10 | 7.21 | 7.40 | 7.16 | 7.34 | +1.23% | 0.69 | 1.39% |
| 2025-07-09 | 7.14 | 7.36 | 7.12 | 7.25 | +1.53% | 0.81 | 1.62% |
| 2025-07-08 | 7.04 | 7.21 | 6.98 | 7.14 | +1.55% | 0.56 | 1.14% |
| 2025-07-07 | 6.94 | 7.04 | 6.92 | 7.03 | +1.00% | 0.26 | 0.54% |
| 2025-07-04 | 6.99 | 7.06 | 6.94 | 6.96 | -0.57% | 0.32 | 0.66% |
| 2025-07-03 | 7.03 | 7.09 | 6.97 | 7.00 | +0.14% | 0.38 | 0.79% |
| 2025-07-02 | 6.95 | 7.00 | 6.93 | 6.99 | +0.72% | 0.34 | 0.71% |
| 2025-07-01 | 6.91 | 6.94 | 6.87 | 6.94 | +0.43% | 0.25 | 0.53% |
| 2025-06-30 | 6.85 | 6.93 | 6.83 | 6.91 | +0.72% | 0.30 | 0.63% |
| 2025-06-27 | 6.90 | 6.97 | 6.85 | 6.86 | 0.00% | 0.27 | 0.57% |
| 2025-06-26 | 6.88 | 6.91 | 6.83 | 6.86 | -0.43% | 0.19 | 0.40% |
| 2025-06-25 | 6.87 | 6.90 | 6.82 | 6.89 | +0.43% | 0.23 | 0.49% |