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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.35 | 8.41 | 8.24 | 8.29 | -0.84% | 0.32 | 0.57% |
| 2026-02-12 | 8.44 | 8.44 | 8.30 | 8.36 | -0.95% | 0.49 | 0.87% |
| 2026-02-11 | 8.42 | 8.48 | 8.39 | 8.44 | +0.24% | 0.30 | 0.52% |
| 2026-02-10 | 8.47 | 8.54 | 8.40 | 8.42 | -0.59% | 0.43 | 0.75% |
| 2026-02-09 | 8.39 | 8.48 | 8.37 | 8.47 | +1.07% | 0.47 | 0.83% |
| 2026-02-06 | 8.34 | 8.41 | 8.29 | 8.38 | +0.24% | 0.49 | 0.86% |
| 2026-02-05 | 8.34 | 8.40 | 8.31 | 8.36 | -0.36% | 0.38 | 0.68% |
| 2026-02-04 | 8.35 | 8.40 | 8.28 | 8.39 | +0.24% | 0.52 | 0.91% |
| 2026-02-03 | 8.26 | 8.42 | 8.20 | 8.37 | +1.70% | 0.56 | 0.99% |
| 2026-02-02 | 8.34 | 8.44 | 8.18 | 8.23 | -1.32% | 0.69 | 1.23% |
| 2026-01-30 | 8.11 | 8.38 | 8.07 | 8.34 | +2.46% | 1.04 | 1.85% |
| 2026-01-29 | 8.15 | 8.22 | 8.10 | 8.14 | -0.61% | 0.50 | 0.91% |
| 2026-01-28 | 8.20 | 8.25 | 8.16 | 8.19 | -0.36% | 0.40 | 0.72% |
| 2026-01-27 | 8.33 | 8.35 | 8.07 | 8.22 | -1.79% | 0.72 | 1.29% |
| 2026-01-26 | 8.41 | 8.44 | 8.30 | 8.37 | -0.36% | 0.70 | 1.23% |
| 2026-01-23 | 8.45 | 8.47 | 8.33 | 8.40 | -0.36% | 0.76 | 1.34% |
| 2026-01-22 | 8.34 | 8.43 | 8.31 | 8.43 | +1.44% | 0.52 | 0.92% |
| 2026-01-21 | 8.28 | 8.32 | 8.23 | 8.31 | 0.00% | 0.51 | 0.90% |
| 2026-01-20 | 8.31 | 8.34 | 8.24 | 8.31 | +0.12% | 0.59 | 1.04% |
| 2026-01-19 | 8.18 | 8.31 | 8.17 | 8.30 | +1.47% | 0.68 | 1.21% |