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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.54 | 21.64 | 21.05 | 21.22 | -1.80% | 0.33 | 1.43% |
| 2026-04-20 | 21.46 | 21.68 | 21.17 | 21.61 | +0.61% | 0.35 | 1.52% |
| 2026-04-17 | 21.56 | 21.69 | 20.95 | 21.48 | -0.37% | 0.35 | 1.53% |
| 2026-04-16 | 20.86 | 21.69 | 20.54 | 21.56 | +3.90% | 0.45 | 1.94% |
| 2026-04-15 | 20.95 | 21.01 | 20.69 | 20.75 | -0.48% | 0.24 | 1.07% |
| 2026-04-14 | 21.11 | 21.24 | 20.62 | 20.85 | -0.62% | 0.39 | 1.72% |
| 2026-04-13 | 21.55 | 21.55 | 20.73 | 20.98 | -2.37% | 0.43 | 1.89% |
| 2026-04-10 | 21.39 | 21.84 | 21.20 | 21.49 | +1.46% | 0.30 | 1.28% |
| 2026-04-09 | 22.00 | 22.00 | 21.11 | 21.18 | -3.64% | 0.40 | 1.72% |
| 2026-04-08 | 21.48 | 22.07 | 21.22 | 21.98 | +5.17% | 0.40 | 1.71% |
| 2026-04-07 | 20.26 | 21.27 | 20.25 | 20.90 | +3.31% | 0.42 | 1.85% |
| 2026-04-03 | 20.76 | 20.93 | 20.23 | 20.23 | -1.99% | 0.41 | 1.88% |
| 2026-04-02 | 21.80 | 21.92 | 20.58 | 20.64 | -5.28% | 0.44 | 1.93% |
| 2026-04-01 | 21.91 | 22.00 | 21.50 | 21.79 | +2.01% | 0.33 | 1.40% |
| 2026-03-31 | 22.30 | 22.37 | 21.24 | 21.36 | -3.00% | 0.53 | 2.25% |
| 2026-03-30 | 21.61 | 22.13 | 21.35 | 22.02 | +0.55% | 0.36 | 1.51% |
| 2026-03-27 | 21.67 | 22.07 | 21.00 | 21.90 | +1.20% | 0.58 | 2.45% |
| 2026-03-26 | 21.87 | 22.37 | 21.58 | 21.64 | -1.55% | 0.58 | 2.46% |
| 2026-03-25 | 22.13 | 22.82 | 21.63 | 21.98 | +0.09% | 0.90 | 3.75% |
| 2026-03-24 | 20.94 | 21.98 | 20.33 | 21.96 | +6.91% | 0.78 | 3.42% |