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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.81 | 20.91 | 20.38 | 20.49 | -2.15% | 0.82 | 3.71% |
| 2025-10-21 | 20.91 | 21.05 | 20.38 | 20.94 | +0.24% | 1.20 | 5.38% |
| 2025-10-20 | 21.32 | 22.20 | 20.56 | 20.89 | -1.92% | 1.59 | 6.97% |
| 2025-10-17 | 20.25 | 22.10 | 19.96 | 21.30 | +4.16% | 2.02 | 8.82% |
| 2025-10-16 | 19.35 | 20.87 | 19.06 | 20.45 | +6.23% | 1.14 | 5.30% |
| 2025-10-15 | 19.00 | 19.45 | 18.72 | 19.25 | +0.94% | 0.46 | 2.22% |
| 2025-10-14 | 18.75 | 19.66 | 18.75 | 19.07 | +2.25% | 0.65 | 3.15% |
| 2025-10-13 | 17.90 | 18.85 | 17.46 | 18.65 | -0.21% | 0.52 | 2.62% |
| 2025-10-10 | 18.65 | 19.16 | 18.45 | 18.69 | +0.21% | 0.36 | 1.75% |
| 2025-10-09 | 18.90 | 19.05 | 18.58 | 18.65 | -1.17% | 0.32 | 1.59% |
| 2025-09-30 | 19.01 | 19.18 | 18.80 | 18.87 | -0.84% | 0.23 | 1.12% |
| 2025-09-29 | 18.56 | 19.12 | 18.21 | 19.03 | +2.92% | 0.43 | 2.12% |
| 2025-09-26 | 18.55 | 18.87 | 18.22 | 18.49 | -0.64% | 0.28 | 1.41% |
| 2025-09-25 | 18.93 | 19.18 | 18.60 | 18.61 | -1.69% | 0.41 | 1.99% |
| 2025-09-24 | 18.47 | 19.06 | 18.21 | 18.93 | +1.83% | 0.41 | 2.03% |
| 2025-09-23 | 19.22 | 19.22 | 17.81 | 18.59 | -2.82% | 0.56 | 2.85% |
| 2025-09-22 | 19.20 | 19.27 | 18.88 | 19.13 | -0.26% | 0.33 | 1.61% |
| 2025-09-19 | 19.52 | 19.64 | 18.97 | 19.18 | -1.34% | 0.40 | 1.91% |
| 2025-09-18 | 20.20 | 20.21 | 19.30 | 19.44 | -3.04% | 0.52 | 2.43% |
| 2025-09-17 | 19.61 | 20.49 | 19.61 | 20.05 | +1.73% | 0.70 | 3.21% |