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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.92 | 10.17 | 8.91 | 9.60 | +9.51% | 3.69 | 5.60% |
| 2025-10-21 | 8.93 | 9.08 | 8.77 | 8.77 | -1.45% | 1.58 | 2.60% |
| 2025-10-20 | 9.72 | 9.78 | 8.83 | 8.89 | -8.29% | 2.45 | 3.93% |
| 2025-10-17 | 9.66 | 9.90 | 9.48 | 9.70 | +0.93% | 1.68 | 2.51% |
| 2025-10-16 | 10.25 | 10.25 | 9.43 | 9.61 | -6.47% | 2.05 | 3.07% |
| 2025-10-15 | 10.42 | 10.60 | 9.87 | 10.27 | 0.00% | 1.92 | 2.75% |
| 2025-10-14 | 10.34 | 10.43 | 10.08 | 10.27 | -0.86% | 1.59 | 2.26% |
| 2025-10-13 | 9.23 | 10.42 | 9.13 | 10.36 | +6.64% | 2.70 | 3.97% |
| 2025-10-10 | 10.15 | 10.15 | 9.61 | 9.72 | -2.68% | 1.30 | 1.94% |
| 2025-10-09 | 9.60 | 10.23 | 9.58 | 9.99 | +3.60% | 1.96 | 2.88% |
| 2025-09-30 | 9.54 | 9.70 | 9.30 | 9.64 | +0.62% | 1.69 | 2.60% |
| 2025-09-29 | 9.32 | 9.76 | 9.26 | 9.58 | +4.10% | 2.08 | 3.17% |
| 2025-09-26 | 9.24 | 9.37 | 9.11 | 9.20 | -1.38% | 1.23 | 1.94% |
| 2025-09-25 | 9.51 | 9.56 | 9.25 | 9.33 | -1.88% | 1.73 | 2.71% |
| 2025-09-24 | 9.09 | 9.57 | 8.91 | 9.51 | +3.79% | 3.20 | 5.03% |
| 2025-09-23 | 8.94 | 9.24 | 8.67 | 9.16 | +1.99% | 2.56 | 4.19% |
| 2025-09-22 | 8.59 | 9.02 | 8.36 | 8.98 | +4.38% | 3.18 | 5.35% |
| 2025-09-19 | 8.66 | 8.82 | 8.32 | 8.61 | +0.70% | 2.59 | 4.42% |
| 2025-09-18 | 8.88 | 9.07 | 8.52 | 8.55 | -5.38% | 2.13 | 3.54% |
| 2025-09-17 | 8.78 | 9.11 | 8.64 | 9.03 | +2.71% | 2.82 | 4.59% |