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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.02 | 22.26 | 20.29 | 20.54 | -8.71% | 1.09 | 4.74% |
| 2026-03-20 | 23.85 | 24.07 | 22.16 | 22.50 | -5.30% | 1.03 | 4.14% |
| 2026-03-19 | 24.09 | 24.80 | 23.55 | 23.76 | -0.38% | 1.64 | 6.32% |
| 2026-03-18 | 22.70 | 23.99 | 22.47 | 23.85 | +5.21% | 1.10 | 4.38% |
| 2026-03-17 | 23.35 | 23.87 | 22.51 | 22.67 | -2.75% | 0.65 | 2.60% |
| 2026-03-16 | 23.30 | 23.63 | 22.71 | 23.31 | -0.47% | 0.82 | 3.25% |
| 2026-03-13 | 22.62 | 23.83 | 22.23 | 23.42 | +3.54% | 1.04 | 4.17% |
| 2026-03-12 | 23.55 | 23.73 | 22.51 | 22.62 | -3.70% | 0.82 | 3.34% |
| 2026-03-11 | 23.01 | 24.12 | 23.01 | 23.49 | +1.47% | 1.60 | 6.27% |
| 2026-03-10 | 21.33 | 24.07 | 21.33 | 23.15 | +9.46% | 1.76 | 7.08% |
| 2026-03-09 | 21.09 | 21.43 | 20.81 | 21.15 | -1.35% | 0.40 | 1.75% |
| 2026-03-06 | 20.68 | 21.47 | 20.59 | 21.44 | +3.52% | 0.40 | 1.75% |
| 2026-03-05 | 20.76 | 21.14 | 20.50 | 20.71 | +1.32% | 0.37 | 1.66% |
| 2026-03-04 | 20.24 | 20.90 | 20.20 | 20.44 | -1.45% | 0.39 | 1.76% |
| 2026-03-03 | 21.66 | 21.80 | 20.73 | 20.74 | -3.31% | 0.61 | 2.64% |
| 2026-03-02 | 22.19 | 22.81 | 21.35 | 21.45 | -5.92% | 0.93 | 3.94% |
| 2026-02-27 | 22.70 | 22.89 | 22.55 | 22.80 | +0.62% | 0.38 | 1.55% |
| 2026-02-26 | 23.10 | 23.19 | 22.59 | 22.66 | -1.31% | 0.48 | 1.93% |
| 2026-02-25 | 23.23 | 23.37 | 22.85 | 22.96 | -0.73% | 0.48 | 1.91% |
| 2026-02-24 | 22.77 | 23.20 | 22.77 | 23.13 | +2.66% | 0.50 | 2.02% |