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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.04 | 19.71 | 19.02 | 19.71 | +2.92% | 0.44 | 2.11% |
| 2025-09-15 | 19.27 | 19.37 | 18.90 | 19.15 | -0.93% | 0.35 | 1.72% |
| 2025-09-12 | 19.51 | 19.68 | 19.25 | 19.33 | -0.97% | 0.30 | 1.45% |
| 2025-09-11 | 19.21 | 19.58 | 18.98 | 19.52 | +0.98% | 0.34 | 1.65% |
| 2025-09-10 | 19.09 | 19.44 | 19.01 | 19.33 | +1.42% | 0.30 | 1.46% |
| 2025-09-09 | 19.41 | 19.59 | 18.95 | 19.06 | -2.66% | 0.43 | 2.09% |
| 2025-09-08 | 18.94 | 19.67 | 18.94 | 19.58 | +1.56% | 0.75 | 3.60% |
| 2025-09-05 | 19.89 | 20.25 | 18.95 | 19.28 | +2.06% | 0.94 | 4.51% |
| 2025-09-04 | 18.88 | 19.39 | 18.61 | 18.89 | +0.53% | 0.61 | 2.94% |
| 2025-09-03 | 19.56 | 19.70 | 18.60 | 18.79 | -3.64% | 0.41 | 2.01% |
| 2025-09-02 | 19.61 | 19.78 | 18.80 | 19.50 | -0.15% | 0.63 | 3.04% |
| 2025-09-01 | 19.13 | 20.33 | 19.04 | 19.53 | +2.25% | 0.85 | 4.00% |
| 2025-08-29 | 19.58 | 19.79 | 18.98 | 19.10 | -2.40% | 0.48 | 2.34% |
| 2025-08-28 | 19.66 | 20.06 | 18.45 | 19.57 | +0.15% | 0.83 | 4.01% |
| 2025-08-27 | 20.43 | 20.63 | 19.51 | 19.54 | -4.03% | 0.61 | 2.80% |
| 2025-08-26 | 20.40 | 20.64 | 20.12 | 20.36 | +0.05% | 0.54 | 2.46% |
| 2025-08-25 | 20.35 | 20.86 | 20.07 | 20.35 | +0.05% | 0.67 | 3.05% |
| 2025-08-22 | 20.66 | 20.66 | 20.16 | 20.34 | -1.17% | 0.66 | 3.00% |
| 2025-08-21 | 20.81 | 21.39 | 20.38 | 20.58 | -0.53% | 0.88 | 3.92% |
| 2025-08-20 | 20.65 | 20.69 | 20.16 | 20.69 | +0.19% | 0.56 | 2.51% |