*ST节能(000820)股票行情
*ST节能(000820)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 2.77 | 2.77 | -0.03 | -1.07% | 2.76 | 2.81 | 29543 | 819.39 | 0.99% |
| 2025-07-31 | 2.70 | 2.80 | 0.10 | 3.70% | 2.68 | 2.83 | 83221 | 2304.04 | 2.80% |
| 2025-07-30 | 2.74 | 2.70 | -0.05 | -1.82% | 2.66 | 2.76 | 74905 | 2025.10 | 2.52% |
| 2025-07-29 | 2.78 | 2.75 | -0.04 | -1.43% | 2.72 | 2.79 | 63594 | 1745.17 | 2.14% |
| 2025-07-28 | 2.85 | 2.79 | -0.08 | -2.79% | 2.76 | 2.86 | 76638 | 2160.24 | 2.58% |
| 2025-07-25 | 2.84 | 2.87 | 0.02 | 0.70% | 2.83 | 2.93 | 71400 | 2059.17 | 2.40% |
| 2025-07-24 | 2.85 | 2.85 | -0.01 | -0.35% | 2.84 | 2.88 | 52863 | 1508.46 | 1.78% |
| 2025-07-23 | 2.87 | 2.86 | -0.03 | -1.04% | 2.85 | 2.89 | 42271 | 1212.86 | 1.42% |
| 2025-07-22 | 2.90 | 2.89 | 0.00 | 0.00% | 2.86 | 2.92 | 54592 | 1573.26 | 1.84% |
| 2025-07-21 | 2.94 | 2.89 | -0.04 | -1.37% | 2.87 | 2.96 | 93968 | 2732.88 | 3.16% |
| 2025-07-18 | 3.02 | 2.93 | -0.06 | -2.01% | 2.89 | 3.05 | 125289 | 3693.31 | 4.22% |
| 2025-07-17 | 3.00 | 2.99 | -0.04 | -1.32% | 2.94 | 3.12 | 261510 | 7895.25 | 8.81% |
| 2025-07-16 | 2.92 | 3.03 | 0.14 | 4.84% | 2.90 | 3.03 | 194994 | 5865.35 | 6.57% |
| 2025-07-15 | 2.82 | 2.89 | 0.14 | 5.09% | 2.77 | 2.89 | 203330 | 5810.69 | 6.85% |
| 2025-07-14 | 2.74 | 2.75 | 0.00 | 0.00% | 2.72 | 2.76 | 32365 | 887.21 | 1.09% |
| 2025-07-11 | 2.75 | 2.75 | -0.01 | -0.36% | 2.73 | 2.77 | 29752 | 816.52 | 1.00% |
| 2025-07-10 | 2.77 | 2.76 | -0.02 | -0.72% | 2.74 | 2.79 | 25193 | 694.70 | 0.85% |
| 2025-07-09 | 2.75 | 2.78 | 0.03 | 1.09% | 2.73 | 2.80 | 38145 | 1054.32 | 1.28% |
| 2025-07-08 | 2.73 | 2.75 | 0.02 | 0.73% | 2.71 | 2.77 | 27657 | 758.44 | 0.93% |
| 2025-07-07 | 2.81 | 2.73 | -0.10 | -3.53% | 2.70 | 2.81 | 73486 | 2015.63 | 2.47% |
| 2025-07-04 | 2.77 | 2.83 | 0.06 | 2.17% | 2.77 | 2.91 | 87792 | 2508.11 | 2.96% |
| 2025-07-03 | 2.80 | 2.77 | -0.04 | -1.42% | 2.76 | 2.83 | 55480 | 1552.61 | 1.87% |
| 2025-07-02 | 2.84 | 2.81 | -0.03 | -1.06% | 2.80 | 2.84 | 38155 | 1074.43 | 1.28% |
| 2025-07-01 | 2.86 | 2.84 | -0.01 | -0.35% | 2.82 | 2.86 | 43993 | 1245.90 | 1.48% |
| 2025-06-30 | 2.86 | 2.85 | 0.02 | 0.71% | 2.83 | 2.87 | 39690 | 1130.05 | 1.34% |
| 2025-06-27 | 2.86 | 2.83 | -0.03 | -1.05% | 2.82 | 2.88 | 46108 | 1309.90 | 1.55% |
| 2025-06-26 | 2.85 | 2.86 | 0.03 | 1.06% | 2.82 | 2.89 | 44076 | 1254.52 | 1.48% |
| 2025-06-25 | 2.88 | 2.83 | -0.05 | -1.74% | 2.82 | 2.88 | 54414 | 1545.00 | 1.83% |
| 2025-06-24 | 2.86 | 2.88 | 0.01 | 0.35% | 2.82 | 2.92 | 49472 | 1429.07 | 1.67% |
| 2025-06-23 | 2.80 | 2.87 | 0.01 | 0.35% | 2.79 | 2.88 | 31427 | 895.53 | 1.06% |
| 2025-06-20 | 2.91 | 2.86 | -0.01 | -0.35% | 2.79 | 2.91 | 45927 | 1308.20 | 1.55% |
| 2025-06-19 | 3.00 | 2.87 | -0.11 | -3.69% | 2.86 | 3.05 | 114314 | 3362.26 | 3.85% |
| 2025-06-18 | 2.87 | 2.98 | 0.14 | 4.93% | 2.85 | 2.98 | 112631 | 3311.85 | 3.79% |
| 2025-06-17 | 2.89 | 2.84 | -0.02 | -0.70% | 2.84 | 2.91 | 48260 | 1384.56 | 1.63% |
| 2025-06-16 | 2.91 | 2.86 | -0.04 | -1.38% | 2.85 | 2.97 | 57229 | 1648.27 | 1.93% |
| 2025-06-13 | 3.02 | 2.90 | -0.15 | -4.92% | 2.90 | 3.04 | 93115 | 2737.39 | 3.14% |
| 2025-06-12 | 3.06 | 3.05 | 0.02 | 0.66% | 2.99 | 3.07 | 99544 | 3021.91 | 3.35% |
| 2025-06-11 | 2.97 | 3.03 | 0.04 | 1.34% | 2.94 | 3.04 | 82296 | 2470.38 | 2.77% |
| 2025-06-10 | 2.96 | 2.99 | 0.02 | 0.67% | 2.92 | 3.04 | 103217 | 3071.70 | 3.48% |
| 2025-06-09 | 2.83 | 2.97 | 0.09 | 3.13% | 2.82 | 2.98 | 100841 | 2908.23 | 3.40% |
| 2025-06-06 | 2.88 | 2.88 | 0.03 | 1.05% | 2.84 | 2.98 | 85721 | 2483.57 | 2.89% |
| 2025-06-05 | 2.90 | 2.85 | -0.08 | -2.73% | 2.83 | 2.97 | 99484 | 2871.18 | 3.35% |
| 2025-06-04 | 3.02 | 2.93 | -0.01 | -0.34% | 2.92 | 3.09 | 162458 | 4887.66 | 5.47% |
| 2025-06-03 | 2.80 | 2.94 | 0.14 | 5.00% | 2.80 | 2.94 | 78916 | 2285.04 | 2.66% |
| 2025-05-30 | 2.85 | 2.80 | -0.12 | -4.11% | 2.77 | 2.88 | 165190 | 4630.64 | 5.56% |
| 2025-05-29 | 2.88 | 2.92 | -0.09 | -2.99% | 2.86 | 2.95 | 306402 | 8838.98 | 10.32% |
| 2025-05-28 | 3.23 | 3.01 | -0.16 | -5.05% | 3.01 | 3.24 | 204745 | 6305.01 | 6.89% |
| 2025-05-27 | 3.08 | 3.17 | 0.15 | 4.97% | 3.05 | 3.17 | 249249 | 7868.08 | 8.39% |
| 2025-05-26 | 3.07 | 3.02 | 0.10 | 3.42% | 2.85 | 3.07 | 406837 | 12181.58 | 13.70% |
| 2025-05-23 | 2.76 | 2.92 | 0.14 | 5.04% | 2.70 | 2.92 | 198764 | 5726.47 | 6.69% |
| 2025-05-22 | 2.76 | 2.78 | 0.13 | 4.91% | 2.70 | 2.78 | 211811 | 5867.18 | 7.13% |
| 2025-05-21 | 2.55 | 2.65 | 0.13 | 5.16% | 2.51 | 2.65 | 146655 | 3839.83 | 4.94% |
| 2025-05-20 | 2.45 | 2.52 | 0.12 | 5.00% | 2.45 | 2.52 | 205885 | 5157.13 | 6.93% |
| 2025-05-19 | 2.34 | 2.40 | 0.11 | 4.80% | 2.34 | 2.40 | 83939 | 2002.69 | 2.85% |
| 2025-05-16 | 2.45 | 2.29 | -0.11 | -4.58% | 2.29 | 2.45 | 117766 | 2751.50 | 4.01% |
| 2025-05-15 | 2.36 | 2.40 | 0.05 | 2.13% | 2.33 | 2.45 | 108398 | 2600.62 | 3.69% |
| 2025-05-14 | 2.30 | 2.35 | 0.07 | 3.07% | 2.28 | 2.38 | 142961 | 3326.17 | 4.86% |
| 2025-05-13 | 2.37 | 2.28 | 0.01 | 0.44% | 2.22 | 2.38 | 213384 | 4925.85 | 7.26% |
| 2025-05-12 | 2.13 | 2.27 | 0.11 | 5.09% | 2.11 | 2.27 | 152299 | 3368.41 | 5.18% |
| 2025-05-09 | 2.04 | 2.16 | 0.10 | 4.85% | 2.04 | 2.16 | 163769 | 3492.30 | 5.57% |
| 2025-05-08 | 2.01 | 2.06 | 0.06 | 3.00% | 1.99 | 2.07 | 121449 | 2475.24 | 4.13% |
| 2025-05-07 | 1.95 | 2.00 | -0.04 | -1.96% | 1.94 | 2.04 | 203322 | 4008.72 | 6.91% |
| 2025-05-06 | 1.86 | 2.04 | 0.08 | 4.08% | 1.86 | 2.05 | 347778 | 6583.81 | 11.83% |
| 2025-04-30 | 1.96 | 1.96 | -0.10 | -4.85% | 1.96 | 1.96 | 21363 | 418.71 | 0.73% |
| 2025-04-28 | 2.18 | 2.06 | -0.10 | -4.63% | 2.03 | 2.19 | 123489 | 2565.44 | 4.20% |
| 2025-04-25 | 2.16 | 2.16 | -0.01 | -0.46% | 2.14 | 2.22 | 89808 | 1957.34 | 3.05% |
| 2025-04-24 | 2.24 | 2.17 | -0.04 | -1.81% | 2.15 | 2.24 | 102412 | 2236.34 | 3.48% |
| 2025-04-23 | 2.25 | 2.21 | -0.03 | -1.34% | 2.20 | 2.29 | 99095 | 2221.03 | 3.37% |
| 2025-04-22 | 2.35 | 2.24 | -0.12 | -5.08% | 2.23 | 2.35 | 166639 | 3774.20 | 5.67% |
| 2025-04-21 | 2.33 | 2.36 | -0.04 | -1.67% | 2.19 | 2.38 | 186604 | 4283.30 | 6.35% |
| 2025-04-18 | 2.51 | 2.40 | -0.15 | -5.88% | 2.37 | 2.54 | 234683 | 5715.56 | 7.98% |
| 2025-04-17 | 2.36 | 2.55 | 0.23 | 9.91% | 2.31 | 2.55 | 194582 | 4909.12 | 6.62% |
| 2025-04-16 | 2.38 | 2.32 | -0.06 | -2.52% | 2.28 | 2.39 | 76440 | 1772.38 | 2.60% |
| 2025-04-15 | 2.45 | 2.38 | -0.03 | -1.24% | 2.36 | 2.45 | 64614 | 1546.38 | 2.20% |
| 2025-04-14 | 2.37 | 2.41 | 0.08 | 3.43% | 2.36 | 2.42 | 90883 | 2179.98 | 3.09% |
| 2025-04-11 | 2.30 | 2.33 | 0.01 | 0.43% | 2.27 | 2.35 | 64308 | 1496.73 | 2.19% |
| 2025-04-10 | 2.26 | 2.32 | 0.10 | 4.50% | 2.26 | 2.39 | 118920 | 2779.40 | 4.04% |
| 2025-04-09 | 2.10 | 2.22 | 0.06 | 2.78% | 1.97 | 2.24 | 119612 | 2522.43 | 4.07% |
| 2025-04-08 | 2.17 | 2.16 | -0.09 | -4.00% | 2.10 | 2.25 | 123092 | 2657.83 | 4.19% |
| 2025-04-07 | 2.36 | 2.25 | -0.25 | -10.00% | 2.25 | 2.36 | 72735 | 1654.89 | 2.47% |
深证大盘股票行情在线 K线走势图
