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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.16 | 8.21 | 7.75 | 7.81 | -5.79% | 0.62 | 1.14% |
| 2026-03-20 | 8.55 | 8.63 | 8.28 | 8.29 | -2.93% | 0.52 | 0.90% |
| 2026-03-19 | 8.60 | 8.75 | 8.50 | 8.54 | -1.27% | 0.47 | 0.80% |
| 2026-03-18 | 8.64 | 8.70 | 8.49 | 8.65 | -0.35% | 0.60 | 1.03% |
| 2026-03-17 | 8.81 | 8.88 | 8.67 | 8.68 | -1.36% | 0.74 | 1.23% |
| 2026-03-16 | 8.73 | 8.91 | 8.66 | 8.80 | -0.90% | 0.93 | 1.56% |
| 2026-03-13 | 8.84 | 8.94 | 8.71 | 8.88 | +0.34% | 0.78 | 1.29% |
| 2026-03-12 | 8.97 | 8.97 | 8.79 | 8.85 | -1.23% | 0.53 | 0.88% |
| 2026-03-11 | 8.91 | 8.97 | 8.79 | 8.96 | +0.34% | 0.66 | 1.09% |
| 2026-03-10 | 8.80 | 8.98 | 8.77 | 8.93 | +1.36% | 0.76 | 1.26% |
| 2026-03-09 | 8.84 | 8.94 | 8.72 | 8.81 | -0.79% | 0.77 | 1.28% |
| 2026-03-06 | 8.71 | 8.90 | 8.65 | 8.88 | +1.60% | 0.83 | 1.39% |
| 2026-03-05 | 8.68 | 8.80 | 8.66 | 8.74 | +1.51% | 0.78 | 1.31% |
| 2026-03-04 | 8.52 | 8.63 | 8.42 | 8.61 | +0.12% | 0.87 | 1.50% |
| 2026-03-03 | 8.70 | 8.84 | 8.59 | 8.60 | -0.92% | 1.08 | 1.82% |
| 2026-03-02 | 8.68 | 8.77 | 8.51 | 8.68 | -0.91% | 0.91 | 1.54% |
| 2026-02-27 | 8.62 | 8.87 | 8.61 | 8.76 | +1.86% | 1.14 | 1.92% |
| 2026-02-26 | 8.48 | 8.62 | 8.39 | 8.60 | +1.65% | 0.69 | 1.18% |
| 2026-02-25 | 8.40 | 8.50 | 8.38 | 8.46 | +0.95% | 0.49 | 0.85% |
| 2026-02-24 | 8.32 | 8.39 | 8.30 | 8.38 | +1.09% | 0.41 | 0.71% |