节能环境(300140)股票行情
节能环境(300140)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 | 6.18 | 6.23 | 0.08 | 1.30% | 6.16 | 6.25 | 80215 | 4983.91 | 0.79% | 0.00 |
| 2025-07-31 | 6.33 | 6.15 | -0.15 | -2.38% | 6.12 | 6.34 | 104035 | 6440.76 | 1.02% | 0.00 |
| 2025-07-30 | 6.33 | 6.30 | -0.03 | -0.47% | 6.25 | 6.36 | 71979 | 4535.60 | 0.71% | 0.00 |
| 2025-07-29 | 6.38 | 6.33 | -0.06 | -0.94% | 6.27 | 6.39 | 75467 | 4763.36 | 0.74% | 0.00 |
| 2025-07-28 | 6.40 | 6.39 | -0.01 | -0.16% | 6.34 | 6.42 | 84445 | 5389.88 | 0.83% | 0.00 |
| 2025-07-25 | 6.48 | 6.40 | -0.06 | -0.93% | 6.38 | 6.48 | 73585 | 4720.48 | 0.72% | 0.00 |
| 2025-07-24 | 6.40 | 6.46 | 0.03 | 0.47% | 6.37 | 6.47 | 109997 | 7067.58 | 1.08% | 0.00 |
| 2025-07-23 | 6.47 | 6.43 | -0.03 | -0.46% | 6.39 | 6.56 | 154733 | 10014.00 | 1.52% | 0.00 |
| 2025-07-22 | 6.33 | 6.46 | 0.10 | 1.57% | 6.29 | 6.49 | 158393 | 10131.48 | 1.55% | 0.00 |
| 2025-07-21 | 6.23 | 6.36 | 0.13 | 2.09% | 6.23 | 6.38 | 125586 | 7968.43 | 1.23% | 0.00 |
| 2025-07-18 | 6.21 | 6.23 | 0.02 | 0.32% | 6.19 | 6.25 | 60689 | 3774.16 | 0.59% | 0.00 |
| 2025-07-17 | 6.20 | 6.21 | 0.01 | 0.16% | 6.17 | 6.23 | 61394 | 3804.51 | 0.60% | 8.00 |
| 2025-07-16 | 6.21 | 6.20 | -0.01 | -0.16% | 6.16 | 6.25 | 63441 | 3935.12 | 0.62% | 0.00 |
| 2025-07-15 | 6.36 | 6.21 | -0.16 | -2.51% | 6.17 | 6.37 | 97574 | 6093.10 | 0.96% | 0.00 |
| 2025-07-14 | 6.32 | 6.37 | 0.05 | 0.79% | 6.31 | 6.40 | 95826 | 6099.87 | 0.94% | 0.00 |
| 2025-07-11 | 6.27 | 6.32 | 0.06 | 0.96% | 6.22 | 6.35 | 94933 | 5975.53 | 0.93% | 0.00 |
| 2025-07-10 | 6.25 | 6.26 | 0.03 | 0.48% | 6.20 | 6.27 | 67328 | 4199.31 | 0.66% | 0.00 |
| 2025-07-09 | 6.31 | 6.29 | -0.04 | -0.63% | 6.28 | 6.37 | 81999 | 5180.16 | 0.80% | 0.00 |
| 2025-07-08 | 6.24 | 6.33 | 0.10 | 1.61% | 6.20 | 6.33 | 92666 | 5813.54 | 0.91% | 0.00 |
| 2025-07-07 | 6.17 | 6.23 | 0.04 | 0.65% | 6.16 | 6.24 | 58595 | 3640.10 | 0.57% | 0.00 |
| 2025-07-04 | 6.22 | 6.19 | -0.03 | -0.48% | 6.16 | 6.24 | 67430 | 4180.53 | 0.66% | 0.00 |
| 2025-07-03 | 6.22 | 6.22 | -0.02 | -0.32% | 6.15 | 6.24 | 88680 | 5493.53 | 0.87% | 0.00 |
| 2025-07-02 | 6.19 | 6.24 | 0.04 | 0.65% | 6.16 | 6.39 | 159087 | 9962.62 | 1.56% | 0.00 |
| 2025-07-01 | 6.20 | 6.20 | 0.03 | 0.49% | 6.14 | 6.22 | 54018 | 3338.49 | 0.53% | 0.00 |
| 2025-06-30 | 6.23 | 6.17 | -0.01 | -0.16% | 6.16 | 6.23 | 57344 | 3549.61 | 0.56% | 0.00 |
| 2025-06-27 | 6.27 | 6.18 | -0.03 | -0.48% | 6.17 | 6.27 | 58406 | 3626.28 | 0.57% | 0.00 |
| 2025-06-26 | 6.22 | 6.21 | -0.02 | -0.32% | 6.19 | 6.26 | 50113 | 3122.88 | 0.49% | 0.00 |
| 2025-06-25 | 6.21 | 6.23 | 0.04 | 0.65% | 6.17 | 6.24 | 59903 | 3713.19 | 0.59% | 0.00 |
| 2025-06-24 | 6.13 | 6.19 | 0.06 | 0.98% | 6.10 | 6.20 | 83311 | 5129.99 | 0.82% | 0.00 |
| 2025-06-23 | 5.93 | 6.13 | 0.23 | 3.90% | 5.87 | 6.13 | 87400 | 5271.79 | 0.86% | 0.00 |
| 2025-06-20 | 5.94 | 5.90 | -0.04 | -0.67% | 5.90 | 5.98 | 70661 | 4192.54 | 0.69% | 0.00 |
| 2025-06-19 | 6.05 | 5.94 | -0.11 | -1.82% | 5.91 | 6.07 | 57770 | 3446.89 | 0.57% | 0.00 |
| 2025-06-18 | 6.06 | 6.05 | -0.01 | -0.17% | 6.01 | 6.10 | 54882 | 3315.48 | 0.54% | 0.00 |
| 2025-06-17 | 6.05 | 6.06 | 0.04 | 0.66% | 5.98 | 6.08 | 73759 | 4455.11 | 0.72% | 0.00 |
| 2025-06-16 | 6.00 | 6.02 | 0.02 | 0.33% | 5.96 | 6.03 | 65129 | 3906.22 | 0.64% | 0.00 |
| 2025-06-13 | 6.05 | 6.00 | -0.04 | -0.66% | 5.99 | 6.07 | 108221 | 6523.44 | 1.06% | 0.00 |
| 2025-06-12 | 6.05 | 6.04 | -0.02 | -0.33% | 6.00 | 6.06 | 68194 | 4110.30 | 0.67% | 0.00 |
| 2025-06-11 | 6.09 | 6.06 | -0.02 | -0.33% | 6.04 | 6.14 | 56616 | 3452.20 | 0.55% | 0.00 |
| 2025-06-10 | 6.13 | 6.08 | -0.05 | -0.82% | 6.01 | 6.16 | 78046 | 4755.12 | 0.77% | 0.00 |
| 2025-06-09 | 6.08 | 6.13 | 0.07 | 1.16% | 6.06 | 6.14 | 53028 | 3237.26 | 0.52% | 0.00 |
| 2025-06-06 | 6.12 | 6.06 | -0.03 | -0.49% | 6.04 | 6.13 | 47266 | 2871.42 | 0.46% | 0.00 |
| 2025-06-05 | 6.14 | 6.09 | 0.00 | 0.00% | 6.07 | 6.15 | 49488 | 3020.16 | 0.49% | 0.00 |
| 2025-06-04 | 6.08 | 6.09 | 0.03 | 0.50% | 6.05 | 6.15 | 57614 | 3511.30 | 0.56% | 0.00 |
| 2025-06-03 | 6.04 | 6.06 | -0.07 | -1.14% | 5.98 | 6.10 | 86061 | 5211.18 | 0.84% | 0.00 |
| 2025-05-30 | 6.18 | 6.13 | -0.01 | -0.16% | 6.10 | 6.20 | 73764 | 4525.42 | 0.72% | 0.00 |
| 2025-05-29 | 6.07 | 6.14 | 0.07 | 1.15% | 6.05 | 6.21 | 87700 | 5391.84 | 0.86% | 0.00 |
| 2025-05-28 | 6.05 | 6.07 | 0.03 | 0.50% | 6.03 | 6.17 | 76957 | 4694.91 | 0.75% | 0.00 |
| 2025-05-27 | 5.97 | 6.04 | 0.07 | 1.17% | 5.92 | 6.05 | 59541 | 3570.70 | 0.58% | 0.00 |
| 2025-05-26 | 5.93 | 5.97 | 0.06 | 1.02% | 5.89 | 6.01 | 51182 | 3050.94 | 0.50% | 0.00 |
| 2025-05-23 | 5.98 | 5.91 | -0.07 | -1.17% | 5.90 | 6.04 | 51201 | 3052.69 | 0.50% | 0.00 |
| 2025-05-22 | 6.05 | 5.98 | -0.07 | -1.16% | 5.95 | 6.07 | 57686 | 3464.26 | 0.57% | 0.00 |
| 2025-05-21 | 6.10 | 6.05 | -0.04 | -0.66% | 6.04 | 6.12 | 47434 | 2876.71 | 0.46% | 0.00 |
| 2025-05-20 | 6.08 | 6.09 | 0.02 | 0.33% | 6.02 | 6.12 | 58965 | 3584.07 | 0.58% | 0.00 |
| 2025-05-19 | 5.96 | 6.07 | 0.10 | 1.68% | 5.90 | 6.08 | 90190 | 5416.34 | 0.88% | 0.00 |
| 2025-05-16 | 5.91 | 5.97 | 0.05 | 0.84% | 5.90 | 6.00 | 67309 | 4022.97 | 0.66% | 0.00 |
| 2025-05-15 | 5.95 | 5.92 | -0.04 | -0.67% | 5.89 | 5.98 | 63156 | 3745.75 | 0.62% | 0.00 |
| 2025-05-14 | 5.98 | 5.96 | 0.00 | 0.00% | 5.92 | 6.02 | 68177 | 4062.49 | 0.67% | 0.00 |
| 2025-05-13 | 6.05 | 5.96 | -0.02 | -0.33% | 5.94 | 6.05 | 74036 | 4432.97 | 0.73% | 0.00 |
| 2025-05-12 | 5.92 | 5.98 | 0.09 | 1.53% | 5.87 | 5.99 | 85272 | 5067.17 | 0.84% | 0.00 |
| 2025-05-09 | 5.91 | 5.89 | 0.00 | 0.00% | 5.83 | 5.93 | 75819 | 4461.20 | 0.74% | 0.00 |
| 2025-05-08 | 5.75 | 5.89 | 0.14 | 2.43% | 5.72 | 5.92 | 105913 | 6201.51 | 1.04% | 0.00 |
| 2025-05-07 | 5.73 | 5.75 | 0.02 | 0.35% | 5.71 | 5.82 | 80967 | 4654.54 | 0.79% | 0.00 |
| 2025-05-06 | 5.65 | 5.73 | 0.14 | 2.50% | 5.60 | 5.73 | 97014 | 5521.21 | 0.95% | 0.00 |
| 2025-04-30 | 5.66 | 5.59 | -0.05 | -0.89% | 5.58 | 5.73 | 78943 | 4460.69 | 0.77% | 0.00 |
| 2025-04-29 | 5.64 | 5.64 | 0.04 | 0.71% | 5.59 | 5.72 | 110622 | 6253.79 | 1.08% | 0.00 |
| 2025-04-28 | 5.59 | 5.60 | 0.16 | 2.94% | 5.55 | 5.72 | 188115 | 10573.75 | 1.84% | 10.00 |
| 2025-04-25 | 5.41 | 5.44 | 0.05 | 0.93% | 5.38 | 5.48 | 60391 | 3285.20 | 0.59% | 0.00 |
| 2025-04-24 | 5.43 | 5.39 | -0.04 | -0.74% | 5.36 | 5.46 | 64039 | 3458.90 | 0.63% | 0.00 |
| 2025-04-23 | 5.43 | 5.43 | 0.04 | 0.74% | 5.39 | 5.48 | 56330 | 3055.93 | 0.55% | 0.00 |
| 2025-04-22 | 5.40 | 5.39 | -0.01 | -0.19% | 5.35 | 5.43 | 67997 | 3668.04 | 0.67% | 8.00 |
| 2025-04-21 | 5.30 | 5.40 | 0.09 | 1.69% | 5.25 | 5.42 | 80648 | 4332.56 | 0.79% | 0.00 |
| 2025-04-18 | 5.30 | 5.31 | 0.00 | 0.00% | 5.24 | 5.34 | 55367 | 2922.57 | 0.54% | 0.00 |
| 2025-04-17 | 5.29 | 5.31 | -0.01 | -0.19% | 5.27 | 5.36 | 60007 | 3198.70 | 0.59% | 0.00 |
| 2025-04-16 | 5.42 | 5.32 | -0.11 | -2.03% | 5.21 | 5.43 | 94220 | 4998.69 | 0.92% | 0.00 |
| 2025-04-15 | 5.42 | 5.43 | -0.01 | -0.18% | 5.35 | 5.47 | 75621 | 4080.27 | 0.74% | 0.00 |
| 2025-04-14 | 5.46 | 5.44 | 0.06 | 1.12% | 5.39 | 5.49 | 78677 | 4280.39 | 0.77% | 0.00 |
| 2025-04-11 | 5.38 | 5.38 | -0.05 | -0.92% | 5.33 | 5.50 | 89019 | 4827.99 | 0.87% | 0.00 |
| 2025-04-10 | 5.42 | 5.43 | 0.04 | 0.74% | 5.38 | 5.54 | 118839 | 6491.57 | 1.17% | 0.00 |
| 2025-04-09 | 5.20 | 5.39 | 0.14 | 2.67% | 5.00 | 5.44 | 179304 | 9403.07 | 1.76% | 0.00 |
| 2025-04-08 | 5.06 | 5.25 | 0.23 | 4.58% | 5.05 | 5.31 | 205667 | 10735.15 | 2.02% | 0.00 |
深证大盘股票行情在线 K线走势图
