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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.91 | 7.91 | 7.77 | 7.85 | -1.01% | 0.24 | 0.46% |
| 2026-04-20 | 7.89 | 7.95 | 7.86 | 7.93 | +0.25% | 0.25 | 0.46% |
| 2026-04-17 | 7.99 | 8.00 | 7.87 | 7.91 | -1.00% | 0.27 | 0.50% |
| 2026-04-16 | 7.90 | 8.00 | 7.81 | 7.99 | +1.27% | 0.30 | 0.55% |
| 2026-04-15 | 7.94 | 7.94 | 7.86 | 7.89 | -0.25% | 0.20 | 0.38% |
| 2026-04-14 | 7.95 | 7.95 | 7.84 | 7.91 | +0.38% | 0.21 | 0.40% |
| 2026-04-13 | 7.87 | 7.92 | 7.80 | 7.88 | 0.00% | 0.20 | 0.37% |
| 2026-04-10 | 7.85 | 7.95 | 7.83 | 7.88 | +1.03% | 0.22 | 0.41% |
| 2026-04-09 | 7.97 | 7.97 | 7.77 | 7.80 | -2.50% | 0.31 | 0.58% |
| 2026-04-08 | 7.81 | 8.00 | 7.80 | 8.00 | +4.17% | 0.35 | 0.65% |
| 2026-04-07 | 7.66 | 7.73 | 7.59 | 7.68 | +0.79% | 0.23 | 0.44% |
| 2026-04-03 | 7.92 | 7.96 | 7.60 | 7.62 | -4.15% | 0.41 | 0.78% |
| 2026-04-02 | 8.07 | 8.14 | 7.86 | 7.95 | -1.73% | 0.38 | 0.70% |
| 2026-04-01 | 8.08 | 8.14 | 8.02 | 8.09 | +1.25% | 0.30 | 0.55% |
| 2026-03-31 | 8.03 | 8.14 | 7.94 | 7.99 | -0.99% | 0.36 | 0.66% |
| 2026-03-30 | 8.10 | 8.17 | 7.93 | 8.07 | -1.47% | 0.41 | 0.74% |
| 2026-03-27 | 8.25 | 8.27 | 8.09 | 8.19 | -0.97% | 0.48 | 0.86% |
| 2026-03-26 | 8.54 | 8.61 | 8.24 | 8.27 | -4.06% | 0.72 | 1.27% |
| 2026-03-25 | 8.31 | 8.63 | 8.26 | 8.62 | +3.98% | 0.70 | 1.20% |
| 2026-03-24 | 7.96 | 8.31 | 7.92 | 8.29 | +6.15% | 0.58 | 1.05% |