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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.80 | 8.99 | 8.54 | 8.80 | -0.56% | 2.12 | 3.55% |
| 2025-09-15 | 9.09 | 9.23 | 8.79 | 8.85 | -4.30% | 2.63 | 4.31% |
| 2025-09-12 | 8.49 | 9.82 | 8.47 | 9.24 | +8.26% | 5.86 | 9.21% |
| 2025-09-11 | 8.39 | 8.62 | 8.30 | 8.54 | +0.70% | 1.44 | 2.49% |
| 2025-09-10 | 8.51 | 8.60 | 8.32 | 8.48 | -1.50% | 1.66 | 2.87% |
| 2025-09-09 | 8.54 | 8.71 | 8.39 | 8.61 | +0.12% | 2.21 | 3.76% |
| 2025-09-08 | 8.05 | 9.20 | 8.05 | 8.60 | +7.71% | 3.40 | 5.79% |
| 2025-09-05 | 7.92 | 7.99 | 7.78 | 7.98 | +0.63% | 1.71 | 3.15% |
| 2025-09-04 | 7.38 | 8.02 | 7.35 | 7.93 | +7.68% | 2.24 | 4.22% |
| 2025-09-03 | 7.52 | 7.55 | 7.35 | 7.37 | -2.24% | 0.50 | 0.97% |
| 2025-09-02 | 7.68 | 7.71 | 7.49 | 7.53 | -2.32% | 0.71 | 1.37% |
| 2025-09-01 | 7.69 | 7.77 | 7.61 | 7.71 | +0.13% | 0.73 | 1.39% |
| 2025-08-29 | 7.51 | 7.75 | 7.51 | 7.70 | +2.24% | 0.83 | 1.58% |
| 2025-08-28 | 7.52 | 7.60 | 7.38 | 7.53 | +0.13% | 0.74 | 1.44% |
| 2025-08-27 | 7.72 | 7.76 | 7.52 | 7.52 | -2.94% | 0.75 | 1.43% |
| 2025-08-26 | 7.72 | 7.86 | 7.71 | 7.75 | +1.43% | 0.90 | 1.69% |
| 2025-08-25 | 7.62 | 7.67 | 7.58 | 7.64 | +0.26% | 0.56 | 1.06% |
| 2025-08-22 | 7.67 | 7.70 | 7.56 | 7.62 | -0.65% | 0.55 | 1.06% |
| 2025-08-21 | 7.73 | 7.89 | 7.66 | 7.67 | -0.77% | 0.84 | 1.57% |
| 2025-08-20 | 7.72 | 7.74 | 7.64 | 7.73 | -0.26% | 0.59 | 1.13% |