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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.23 | 8.26 | 8.15 | 8.18 | 0.00% | 0.57 | 1.02% |
| 2026-01-15 | 8.19 | 8.27 | 8.16 | 8.18 | -0.97% | 0.54 | 0.97% |
| 2026-01-14 | 8.17 | 8.35 | 8.14 | 8.26 | +1.23% | 1.11 | 1.97% |
| 2026-01-13 | 8.19 | 8.25 | 8.11 | 8.16 | -0.37% | 0.87 | 1.57% |
| 2026-01-12 | 8.11 | 8.19 | 8.05 | 8.19 | +0.86% | 0.72 | 1.30% |
| 2026-01-09 | 7.97 | 8.13 | 7.97 | 8.12 | +1.61% | 0.81 | 1.48% |
| 2026-01-08 | 7.96 | 8.04 | 7.93 | 7.99 | +0.12% | 0.64 | 1.17% |
| 2026-01-07 | 8.07 | 8.20 | 7.96 | 7.98 | -1.11% | 0.96 | 1.75% |
| 2026-01-06 | 8.00 | 8.11 | 7.98 | 8.07 | +0.99% | 0.62 | 1.13% |
| 2026-01-05 | 8.02 | 8.11 | 7.97 | 7.99 | +0.12% | 0.67 | 1.23% |
| 2025-12-31 | 8.04 | 8.05 | 7.93 | 7.98 | -0.25% | 0.58 | 1.07% |
| 2025-12-30 | 8.00 | 8.08 | 7.92 | 8.00 | 0.00% | 0.34 | 0.62% |
| 2025-12-29 | 8.02 | 8.08 | 7.96 | 8.00 | -0.37% | 0.45 | 0.82% |
| 2025-12-26 | 8.13 | 8.17 | 8.00 | 8.03 | -1.22% | 0.54 | 0.97% |
| 2025-12-25 | 8.20 | 8.31 | 8.11 | 8.13 | -1.09% | 0.56 | 1.01% |
| 2025-12-24 | 8.18 | 8.23 | 8.11 | 8.22 | +1.10% | 0.44 | 0.78% |
| 2025-12-23 | 8.24 | 8.26 | 8.09 | 8.13 | -1.68% | 0.39 | 0.69% |
| 2025-12-22 | 8.19 | 8.37 | 8.15 | 8.27 | +0.97% | 0.42 | 0.73% |
| 2025-12-19 | 8.07 | 8.21 | 8.07 | 8.19 | +1.23% | 0.35 | 0.63% |
| 2025-12-18 | 8.03 | 8.15 | 8.01 | 8.09 | -0.24% | 0.43 | 0.77% |