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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.76 | 6.87 | 6.74 | 6.86 | +1.47% | 0.33 | 0.70% |
| 2025-06-23 | 6.63 | 6.78 | 6.60 | 6.76 | +1.49% | 0.25 | 0.55% |
| 2025-06-20 | 6.68 | 6.69 | 6.62 | 6.66 | -0.30% | 0.19 | 0.41% |
| 2025-06-19 | 6.83 | 6.84 | 6.64 | 6.68 | -2.04% | 0.33 | 0.71% |
| 2025-06-18 | 6.87 | 6.89 | 6.79 | 6.82 | -1.15% | 0.21 | 0.46% |
| 2025-06-17 | 6.83 | 6.91 | 6.78 | 6.90 | +1.02% | 0.26 | 0.55% |
| 2025-06-16 | 6.80 | 6.88 | 6.79 | 6.83 | +0.58% | 0.25 | 0.54% |
| 2025-06-13 | 6.87 | 6.91 | 6.78 | 6.79 | -1.58% | 0.31 | 0.67% |
| 2025-06-12 | 6.89 | 6.94 | 6.85 | 6.90 | +0.14% | 0.28 | 0.60% |
| 2025-06-11 | 6.82 | 6.91 | 6.79 | 6.89 | +1.02% | 0.34 | 0.72% |
| 2025-06-10 | 6.86 | 6.91 | 6.75 | 6.82 | -0.72% | 0.39 | 0.84% |
| 2025-06-09 | 6.83 | 6.88 | 6.82 | 6.87 | +0.58% | 0.29 | 0.61% |
| 2025-06-06 | 6.85 | 6.90 | 6.81 | 6.83 | +0.29% | 0.30 | 0.64% |
| 2025-06-05 | 6.83 | 6.83 | 6.75 | 6.81 | -0.14% | 0.30 | 0.64% |
| 2025-06-04 | 6.75 | 6.83 | 6.71 | 6.82 | +1.16% | 0.39 | 0.82% |
| 2025-06-03 | 6.67 | 6.77 | 6.67 | 6.74 | -0.86% | 0.40 | 0.86% |
| 2025-05-30 | 6.90 | 6.97 | 6.76 | 6.80 | +0.29% | 0.75 | 1.57% |
| 2025-05-29 | 6.71 | 6.80 | 6.67 | 6.78 | +1.16% | 0.42 | 0.90% |
| 2025-05-28 | 6.68 | 6.84 | 6.66 | 6.70 | +0.29% | 0.41 | 0.86% |
| 2025-05-27 | 6.65 | 6.69 | 6.57 | 6.68 | +0.29% | 0.19 | 0.42% |