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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.75 | 22.85 | 21.96 | 22.18 | -3.40% | 1.28 | 5.32% |
| 2026-01-15 | 22.26 | 23.88 | 21.90 | 22.96 | +2.41% | 1.96 | 7.96% |
| 2026-01-14 | 21.75 | 22.59 | 21.68 | 22.42 | +3.18% | 1.20 | 5.00% |
| 2026-01-13 | 22.56 | 22.56 | 21.66 | 21.73 | -3.59% | 1.18 | 4.95% |
| 2026-01-12 | 22.15 | 22.69 | 21.95 | 22.54 | +1.62% | 1.14 | 4.73% |
| 2026-01-09 | 21.96 | 22.18 | 21.88 | 22.18 | +1.00% | 0.92 | 3.86% |
| 2026-01-08 | 21.68 | 22.18 | 21.60 | 21.96 | +0.83% | 0.88 | 3.71% |
| 2026-01-07 | 21.68 | 22.18 | 21.55 | 21.78 | +0.23% | 1.11 | 4.71% |
| 2026-01-06 | 22.00 | 22.12 | 21.68 | 21.73 | -1.32% | 1.07 | 4.53% |
| 2026-01-05 | 22.11 | 22.37 | 21.84 | 22.02 | -0.59% | 0.86 | 3.59% |
| 2025-12-31 | 22.70 | 22.85 | 22.07 | 22.15 | -3.86% | 1.03 | 4.28% |
| 2025-12-30 | 22.20 | 23.36 | 21.65 | 23.04 | +2.77% | 1.77 | 7.24% |
| 2025-12-29 | 23.06 | 23.09 | 22.03 | 22.42 | -3.28% | 1.26 | 5.22% |
| 2025-12-26 | 22.15 | 23.18 | 22.01 | 23.18 | +5.65% | 1.95 | 7.99% |
| 2025-12-25 | 22.24 | 22.45 | 21.89 | 21.94 | -1.44% | 0.99 | 4.16% |
| 2025-12-24 | 21.81 | 22.40 | 21.71 | 22.26 | +1.23% | 0.98 | 4.10% |
| 2025-12-23 | 22.75 | 22.86 | 21.81 | 21.99 | -3.81% | 1.40 | 5.87% |
| 2025-12-22 | 22.95 | 23.13 | 22.55 | 22.86 | -2.39% | 1.32 | 5.36% |
| 2025-12-19 | 23.29 | 23.92 | 22.65 | 23.42 | +0.52% | 1.57 | 6.27% |
| 2025-12-18 | 24.11 | 24.50 | 23.03 | 23.30 | -7.25% | 2.29 | 9.03% |