晶雪节能 sz.301010
22.76
+1.93%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.50 | 22.95 | 22.30 | 22.76 | +1.93% | 0.56 | 2.28% |
| 2026-05-21 | 23.79 | 23.85 | 22.30 | 22.33 | -6.14% | 1.04 | 4.16% |
| 2026-05-20 | 23.09 | 23.99 | 22.35 | 23.79 | +3.12% | 1.10 | 4.38% |
| 2026-05-19 | 22.91 | 23.19 | 22.60 | 23.07 | +0.57% | 0.50 | 2.03% |
| 2026-05-18 | 22.55 | 23.30 | 22.19 | 22.94 | +1.59% | 0.55 | 2.23% |
| 2026-05-15 | 22.82 | 23.06 | 22.33 | 22.58 | -1.31% | 0.63 | 2.56% |
| 2026-05-14 | 22.35 | 23.68 | 22.06 | 22.88 | +2.60% | 0.86 | 3.50% |
| 2026-05-13 | 22.62 | 22.62 | 22.11 | 22.30 | -0.80% | 0.45 | 1.85% |
| 2026-05-12 | 23.04 | 23.22 | 22.31 | 22.48 | -2.56% | 0.44 | 1.80% |
| 2026-05-11 | 22.93 | 23.34 | 22.34 | 23.07 | +0.79% | 0.68 | 2.76% |
| 2026-05-08 | 22.79 | 23.15 | 22.70 | 22.89 | +0.57% | 0.59 | 2.37% |
| 2026-05-07 | 22.47 | 23.13 | 22.47 | 22.76 | +1.70% | 0.60 | 2.43% |
| 2026-05-06 | 22.29 | 22.80 | 22.25 | 22.38 | +1.18% | 0.75 | 3.07% |
| 2026-04-30 | 21.98 | 22.39 | 21.95 | 22.12 | +1.14% | 0.40 | 1.66% |
| 2026-04-29 | 21.51 | 22.13 | 21.11 | 21.87 | +1.72% | 0.42 | 1.78% |
| 2026-04-28 | 21.18 | 21.80 | 21.08 | 21.50 | +0.75% | 0.64 | 2.75% |
| 2026-04-27 | 20.81 | 21.43 | 19.96 | 21.34 | +3.59% | 0.71 | 3.16% |
| 2026-04-24 | 20.29 | 20.79 | 19.96 | 20.60 | +1.18% | 0.48 | 2.16% |
| 2026-04-23 | 21.45 | 21.45 | 20.28 | 20.36 | -4.82% | 0.59 | 2.63% |
| 2026-04-22 | 21.22 | 21.44 | 20.95 | 21.39 | +0.80% | 0.27 | 1.20% |