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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.30 | 9.61 | 9.28 | 9.35 | 0.00% | 1.60 | 2.48% |
| 2025-11-18 | 9.28 | 9.40 | 9.17 | 9.35 | -0.21% | 1.13 | 1.78% |
| 2025-11-17 | 9.38 | 9.40 | 9.11 | 9.37 | -0.32% | 1.57 | 2.49% |
| 2025-11-14 | 9.07 | 9.61 | 9.06 | 9.40 | +2.71% | 2.25 | 3.49% |
| 2025-11-13 | 9.03 | 9.34 | 8.94 | 9.15 | -0.86% | 2.11 | 3.37% |
| 2025-11-12 | 9.57 | 9.92 | 9.13 | 9.23 | +4.14% | 4.60 | 7.05% |
| 2025-11-11 | 9.00 | 9.01 | 8.85 | 8.87 | -1.54% | 0.88 | 1.45% |
| 2025-11-10 | 9.06 | 9.14 | 8.90 | 9.00 | -0.33% | 0.82 | 1.33% |
| 2025-11-07 | 9.21 | 9.23 | 9.00 | 9.03 | -2.15% | 0.82 | 1.32% |
| 2025-11-06 | 9.15 | 9.52 | 9.15 | 9.23 | +0.11% | 1.30 | 2.04% |
| 2025-11-05 | 8.81 | 9.43 | 8.79 | 9.22 | +4.03% | 1.91 | 3.05% |
| 2025-11-04 | 9.05 | 9.11 | 8.81 | 8.87 | -2.40% | 0.98 | 1.60% |
| 2025-11-03 | 8.98 | 9.23 | 8.94 | 9.08 | +0.55% | 1.06 | 1.70% |
| 2025-10-31 | 8.97 | 9.21 | 8.95 | 9.03 | +1.11% | 0.96 | 1.54% |
| 2025-10-30 | 9.13 | 9.22 | 8.90 | 8.93 | -2.81% | 1.23 | 1.99% |
| 2025-10-29 | 9.27 | 9.43 | 8.95 | 9.19 | -1.38% | 1.84 | 2.95% |
| 2025-10-28 | 9.43 | 9.93 | 9.27 | 9.32 | -1.88% | 2.14 | 3.29% |
| 2025-10-27 | 9.60 | 10.05 | 9.43 | 9.50 | -1.03% | 1.61 | 2.43% |
| 2025-10-24 | 9.29 | 9.67 | 9.24 | 9.60 | +3.31% | 1.56 | 2.41% |
| 2025-10-23 | 9.51 | 9.58 | 9.12 | 9.29 | -3.21% | 1.97 | 3.11% |