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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.17 | 8.18 | 7.90 | 8.11 | -0.73% | 0.69 | 1.26% |
| 2025-12-16 | 8.25 | 8.30 | 8.10 | 8.17 | -0.72% | 0.45 | 0.80% |
| 2025-12-15 | 8.25 | 8.35 | 8.16 | 8.23 | -0.72% | 0.45 | 0.81% |
| 2025-12-12 | 8.31 | 8.37 | 8.26 | 8.29 | -0.12% | 0.38 | 0.67% |
| 2025-12-11 | 8.44 | 8.45 | 8.27 | 8.30 | -1.65% | 0.61 | 1.06% |
| 2025-12-10 | 8.79 | 8.82 | 8.34 | 8.44 | -4.28% | 1.52 | 2.62% |
| 2025-12-09 | 8.88 | 9.13 | 8.79 | 8.82 | -0.45% | 0.86 | 1.41% |
| 2025-12-08 | 8.98 | 9.07 | 8.84 | 8.86 | -1.11% | 1.03 | 1.69% |
| 2025-12-05 | 8.91 | 9.01 | 8.79 | 8.95 | +0.67% | 0.92 | 1.51% |
| 2025-12-04 | 8.95 | 9.01 | 8.80 | 8.89 | -1.32% | 0.70 | 1.14% |
| 2025-12-03 | 9.21 | 9.26 | 8.93 | 9.01 | -2.16% | 0.86 | 1.39% |
| 2025-12-02 | 9.39 | 9.71 | 9.16 | 9.21 | -2.32% | 0.94 | 1.49% |
| 2025-12-01 | 9.21 | 9.43 | 9.15 | 9.43 | +2.37% | 0.97 | 1.51% |
| 2025-11-28 | 9.09 | 9.27 | 8.97 | 9.21 | +0.43% | 1.02 | 1.63% |
| 2025-11-27 | 9.11 | 9.31 | 8.83 | 9.17 | +1.76% | 1.61 | 2.59% |
| 2025-11-26 | 8.90 | 9.19 | 8.87 | 9.01 | +1.34% | 0.97 | 1.57% |
| 2025-11-25 | 8.88 | 9.01 | 8.79 | 8.89 | -0.11% | 0.71 | 1.16% |
| 2025-11-24 | 9.23 | 9.26 | 8.64 | 8.90 | -2.61% | 1.45 | 2.39% |
| 2025-11-21 | 9.45 | 9.76 | 9.14 | 9.14 | -4.16% | 1.98 | 3.06% |
| 2025-11-20 | 9.35 | 9.72 | 9.35 | 9.54 | +2.02% | 1.53 | 2.35% |