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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 25.50 | 26.30 | 24.61 | 25.26 | -2.17% | 2.03 | 7.40% |
| 2025-11-18 | 27.50 | 27.50 | 25.80 | 25.82 | -7.72% | 2.88 | 10.05% |
| 2025-11-17 | 26.19 | 28.80 | 26.00 | 27.98 | +4.64% | 4.05 | 13.61% |
| 2025-11-14 | 25.59 | 27.69 | 25.18 | 26.74 | +4.09% | 3.48 | 12.21% |
| 2025-11-13 | 25.42 | 26.78 | 25.30 | 25.69 | +2.76% | 2.56 | 9.12% |
| 2025-11-12 | 26.28 | 26.99 | 24.50 | 25.00 | -5.94% | 2.42 | 8.83% |
| 2025-11-11 | 27.13 | 27.35 | 26.00 | 26.58 | -6.77% | 3.09 | 10.72% |
| 2025-11-10 | 26.40 | 29.39 | 25.92 | 28.51 | +6.54% | 4.57 | 15.48% |
| 2025-11-07 | 26.40 | 27.98 | 25.99 | 26.76 | +0.34% | 3.96 | 13.50% |
| 2025-11-06 | 27.50 | 29.12 | 26.30 | 26.67 | -5.26% | 4.57 | 15.53% |
| 2025-11-05 | 28.06 | 31.32 | 27.30 | 28.15 | +1.08% | 6.18 | 19.50% |
| 2025-11-04 | 24.06 | 29.29 | 23.70 | 27.85 | +13.49% | 4.71 | 16.44% |
| 2025-11-03 | 23.50 | 24.75 | 23.20 | 24.54 | +3.81% | 2.21 | 8.44% |
| 2025-10-31 | 24.08 | 25.01 | 23.00 | 23.64 | +0.13% | 1.92 | 7.45% |
| 2025-10-30 | 24.51 | 25.09 | 23.55 | 23.61 | -7.88% | 2.56 | 9.77% |
| 2025-10-29 | 23.52 | 25.87 | 23.33 | 25.63 | +4.57% | 3.40 | 12.69% |
| 2025-10-28 | 23.24 | 25.87 | 23.06 | 24.51 | +4.16% | 3.11 | 11.68% |
| 2025-10-27 | 22.80 | 24.48 | 22.10 | 23.53 | +3.66% | 3.16 | 12.50% |
| 2025-10-24 | 24.50 | 24.65 | 22.44 | 22.70 | -7.69% | 3.17 | 12.82% |
| 2025-10-23 | 20.40 | 24.59 | 20.13 | 24.59 | +20.01% | 3.08 | 12.69% |