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 |
|---|
| 2026-03-26 | 7.70 | 7.43 | -0.33 | -4.25% | 7.32 | 7.73 | 681924 | 50722.08 | 6.68% | 0.00 |
| 2026-03-25 | 7.28 | 7.76 | 0.50 | 6.89% | 7.26 | 7.99 | 895300 | 69108.23 | 8.78% | 0.00 |
| 2026-03-24 | 7.13 | 7.26 | 0.26 | 3.71% | 7.04 | 7.29 | 415551 | 29788.54 | 4.07% | 20.00 |
| 2026-03-23 | 7.16 | 7.00 | -0.29 | -3.98% | 6.93 | 7.35 | 480382 | 34232.63 | 4.71% | 0.00 |
| 2026-03-20 | 7.47 | 7.29 | -0.20 | -2.67% | 7.22 | 7.66 | 492451 | 36420.27 | 4.83% | 8.00 |
| 2026-03-19 | 7.66 | 7.49 | -0.27 | -3.48% | 7.44 | 7.69 | 540919 | 40893.89 | 5.30% | 15.00 |
| 2026-03-18 | 7.53 | 7.76 | 0.25 | 3.33% | 7.53 | 8.14 | 803534 | 62588.08 | 7.88% | 0.00 |
| 2026-03-17 | 7.45 | 7.51 | 0.08 | 1.08% | 7.32 | 7.73 | 585429 | 44157.82 | 5.74% | 0.00 |
| 2026-03-16 | 7.75 | 7.43 | -0.27 | -3.51% | 7.37 | 7.77 | 564451 | 42149.80 | 5.53% | 0.00 |
| 2026-03-13 | 7.90 | 7.70 | -0.24 | -3.02% | 7.68 | 8.02 | 599523 | 46737.77 | 5.88% | 0.00 |
| 2026-03-12 | 8.15 | 7.94 | -0.23 | -2.82% | 7.85 | 8.17 | 628684 | 50052.40 | 6.16% | 0.00 |
| 2026-03-11 | 7.94 | 8.17 | 0.24 | 3.03% | 7.90 | 8.31 | 1052784 | 86054.59 | 10.32% | 0.00 |
| 2026-03-10 | 8.03 | 7.93 | -0.04 | -0.50% | 7.89 | 8.45 | 673019 | 54220.54 | 6.60% | 13.00 |
| 2026-03-09 | 7.76 | 7.97 | 0.11 | 1.40% | 7.76 | 8.13 | 806169 | 64445.98 | 7.90% | 0.00 |
| 2026-03-06 | 7.71 | 7.86 | 0.04 | 0.51% | 7.66 | 7.93 | 489879 | 38305.43 | 4.80% | 0.00 |
| 2026-03-05 | 7.59 | 7.82 | 0.32 | 4.27% | 7.59 | 7.87 | 574729 | 44605.58 | 5.63% | 0.00 |
| 2026-03-04 | 7.21 | 7.50 | 0.19 | 2.60% | 7.20 | 7.59 | 413855 | 30846.55 | 4.06% | 0.00 |
| 2026-03-03 | 7.62 | 7.31 | -0.37 | -4.82% | 7.30 | 7.65 | 417518 | 31003.59 | 4.09% | 0.00 |
| 2026-03-02 | 7.60 | 7.68 | -0.06 | -0.78% | 7.50 | 7.84 | 362557 | 27773.54 | 3.55% | 0.00 |
| 2026-02-27 | 7.70 | 7.74 | -0.03 | -0.39% | 7.64 | 7.86 | 325937 | 25159.32 | 3.20% | 0.00 |
| 2026-02-26 | 7.53 | 7.77 | 0.26 | 3.46% | 7.45 | 7.83 | 481512 | 36828.70 | 4.72% | 0.00 |
| 2026-02-25 | 7.37 | 7.51 | 0.13 | 1.76% | 7.32 | 7.59 | 420088 | 31435.04 | 4.12% | 0.00 |
| 2026-02-24 | 7.16 | 7.38 | 0.32 | 4.53% | 7.12 | 7.41 | 483500 | 35441.64 | 4.74% | 14.00 |
| 2026-02-13 | 7.41 | 7.06 | -0.42 | -5.61% | 7.05 | 7.44 | 492895 | 35329.52 | 4.83% | 0.00 |
| 2026-02-12 | 7.26 | 7.48 | 0.28 | 3.89% | 7.22 | 7.54 | 412734 | 30568.79 | 4.05% | 0.00 |
| 2026-02-11 | 7.24 | 7.20 | -0.07 | -0.96% | 7.19 | 7.33 | 210284 | 15254.88 | 2.06% | 0.00 |
| 2026-02-10 | 7.35 | 7.27 | -0.11 | -1.49% | 7.15 | 7.38 | 279525 | 20281.49 | 2.74% | 0.00 |
| 2026-02-09 | 7.41 | 7.38 | 0.06 | 0.82% | 7.35 | 7.60 | 331559 | 24673.60 | 3.25% | 0.00 |
| 2026-02-06 | 7.22 | 7.32 | 0.01 | 0.14% | 7.08 | 7.45 | 367419 | 26925.26 | 3.60% | 0.00 |
| 2026-02-05 | 7.64 | 7.31 | -0.37 | -4.82% | 7.29 | 7.65 | 427597 | 31596.96 | 4.19% | 0.00 |
| 2026-02-04 | 7.78 | 7.68 | -0.11 | -1.41% | 7.57 | 7.79 | 519433 | 39845.69 | 5.09% | 0.00 |
| 2026-02-03 | 7.45 | 7.79 | 0.42 | 5.70% | 7.43 | 8.16 | 733582 | 57168.06 | 7.19% | 1.00 |
| 2026-02-02 | 7.13 | 7.37 | 0.26 | 3.66% | 7.13 | 7.65 | 616795 | 46041.29 | 6.05% | 0.00 |
| 2026-01-30 | 7.04 | 7.11 | 0.07 | 0.99% | 6.89 | 7.15 | 261017 | 18360.39 | 2.56% | 0.00 |
| 2026-01-29 | 7.18 | 7.04 | -0.15 | -2.09% | 6.99 | 7.20 | 234088 | 16574.99 | 2.29% | 0.00 |
| 2026-01-28 | 7.22 | 7.19 | -0.07 | -0.96% | 7.08 | 7.25 | 196827 | 14091.17 | 1.93% | 0.00 |
| 2026-01-27 | 7.36 | 7.26 | -0.15 | -2.02% | 7.08 | 7.38 | 290413 | 20906.48 | 2.85% | 0.00 |
| 2026-01-26 | 7.42 | 7.41 | -0.02 | -0.27% | 7.36 | 7.68 | 342242 | 25500.15 | 3.35% | 0.00 |
| 2026-01-23 | 7.26 | 7.43 | 0.15 | 2.06% | 7.24 | 7.50 | 373279 | 27654.19 | 3.66% | 0.00 |
| 2026-01-22 | 7.20 | 7.28 | 0.10 | 1.39% | 7.14 | 7.36 | 283636 | 20493.26 | 2.78% | 0.00 |
| 2026-01-21 | 7.26 | 7.18 | -0.16 | -2.18% | 7.12 | 7.27 | 295089 | 21186.20 | 2.89% | 0.00 |
| 2026-01-20 | 7.25 | 7.34 | 0.17 | 2.37% | 7.20 | 7.43 | 365697 | 26711.18 | 3.58% | 0.00 |
| 2026-01-19 | 7.04 | 7.17 | 0.10 | 1.41% | 7.01 | 7.34 | 411646 | 29625.66 | 4.04% | 0.00 |
| 2026-01-16 | 7.10 | 7.07 | 0.10 | 1.43% | 7.04 | 7.49 | 529542 | 38355.97 | 5.19% | 0.00 |
| 2026-01-15 | 6.95 | 6.97 | -0.01 | -0.14% | 6.89 | 7.02 | 215072 | 14933.46 | 2.11% | 0.00 |
| 2026-01-14 | 7.10 | 6.98 | -0.09 | -1.27% | 6.94 | 7.15 | 348362 | 24571.45 | 3.41% | 0.00 |
| 2026-01-13 | 7.15 | 7.07 | -0.07 | -0.98% | 6.98 | 7.16 | 259326 | 18307.32 | 2.54% | 0.00 |
| 2026-01-12 | 7.05 | 7.14 | 0.09 | 1.28% | 7.01 | 7.16 | 291032 | 20669.28 | 2.85% | 0.00 |
| 2026-01-09 | 7.06 | 7.05 | 0.02 | 0.28% | 6.95 | 7.09 | 246658 | 17318.60 | 2.42% | 0.00 |
| 2026-01-08 | 7.02 | 7.03 | -0.01 | -0.14% | 6.93 | 7.08 | 255537 | 17952.57 | 2.50% | 0.00 |
| 2026-01-07 | 7.04 | 7.04 | -0.01 | -0.14% | 6.99 | 7.20 | 281570 | 19914.64 | 2.76% | 0.00 |
| 2026-01-06 | 7.22 | 7.05 | -0.14 | -1.95% | 7.00 | 7.26 | 405373 | 28637.57 | 3.97% | 0.00 |
| 2026-01-05 | 7.02 | 7.19 | 0.42 | 6.20% | 6.98 | 7.55 | 571246 | 41507.59 | 5.60% | 0.00 |
| 2025-12-31 | 6.70 | 6.77 | 0.10 | 1.50% | 6.65 | 6.85 | 180043 | 12158.18 | 1.76% | 0.00 |
| 2025-12-30 | 6.77 | 6.67 | -0.13 | -1.91% | 6.65 | 6.83 | 150620 | 10085.17 | 1.48% | 0.00 |
| 2025-12-29 | 6.90 | 6.80 | -0.09 | -1.31% | 6.77 | 6.91 | 162892 | 11102.52 | 1.60% | 0.00 |
| 2025-12-26 | 6.84 | 6.89 | 0.00 | 0.00% | 6.83 | 6.96 | 234626 | 16168.19 | 2.30% | 5.00 |
| 2025-12-25 | 6.90 | 6.89 | 0.01 | 0.15% | 6.80 | 6.92 | 298461 | 20526.61 | 2.93% | 0.00 |
| 2025-12-24 | 6.39 | 6.88 | 0.50 | 7.84% | 6.37 | 7.08 | 476269 | 32428.40 | 4.67% | 9.00 |
| 2025-12-23 | 6.53 | 6.38 | -0.17 | -2.60% | 6.36 | 6.55 | 152771 | 9837.18 | 1.50% | 0.00 |
| 2025-12-22 | 6.35 | 6.55 | 0.20 | 3.15% | 6.34 | 6.65 | 240665 | 15648.45 | 2.36% | 0.00 |
| 2025-12-19 | 6.29 | 6.35 | 0.06 | 0.95% | 6.26 | 6.42 | 182280 | 11573.36 | 1.79% | 0.00 |
| 2025-12-18 | 6.22 | 6.29 | 0.00 | 0.00% | 6.16 | 6.41 | 234071 | 14773.18 | 2.29% | 0.00 |
| 2025-12-17 | 6.52 | 6.29 | -0.26 | -3.97% | 6.18 | 6.57 | 354948 | 22434.03 | 3.48% | 10.00 |
| 2025-12-16 | 6.78 | 6.55 | -0.27 | -3.96% | 6.49 | 6.83 | 337933 | 22224.87 | 3.31% | 0.00 |
| 2025-12-15 | 6.56 | 6.82 | 0.19 | 2.87% | 6.54 | 6.95 | 445528 | 30252.96 | 4.37% | 0.00 |
| 2025-12-12 | 6.80 | 6.63 | -0.14 | -2.07% | 6.53 | 6.80 | 466225 | 30862.91 | 4.57% | 0.00 |
| 2025-12-11 | 6.37 | 6.77 | 0.40 | 6.28% | 6.36 | 7.12 | 546766 | 37131.87 | 5.36% | 0.00 |
| 2025-12-10 | 6.32 | 6.37 | 0.06 | 0.95% | 6.24 | 6.41 | 121901 | 7711.81 | 1.19% | 0.00 |
| 2025-12-09 | 6.38 | 6.31 | -0.08 | -1.25% | 6.21 | 6.40 | 144596 | 9106.70 | 1.42% | 0.00 |
| 2025-12-08 | 6.49 | 6.39 | -0.08 | -1.24% | 6.37 | 6.49 | 106862 | 6866.15 | 1.05% | 0.00 |
| 2025-12-05 | 6.34 | 6.47 | 0.12 | 1.89% | 6.28 | 6.48 | 95123 | 6077.59 | 0.93% | 0.00 |
| 2025-12-04 | 6.36 | 6.35 | -0.02 | -0.31% | 6.31 | 6.41 | 88976 | 5647.99 | 0.87% | 0.00 |
| 2025-12-03 | 6.42 | 6.37 | -0.06 | -0.93% | 6.34 | 6.42 | 97685 | 6231.07 | 0.96% | 0.00 |
| 2025-12-02 | 6.44 | 6.43 | -0.01 | -0.16% | 6.35 | 6.47 | 92770 | 5941.66 | 0.91% | 0.00 |
| 2025-12-01 | 6.54 | 6.44 | -0.08 | -1.23% | 6.41 | 6.57 | 133273 | 8612.22 | 1.31% | 0.00 |
| 2025-11-28 | 6.33 | 6.52 | 0.17 | 2.68% | 6.30 | 6.69 | 173693 | 11303.88 | 1.70% | 0.00 |
| 2025-11-27 | 6.32 | 6.35 | 0.04 | 0.63% | 6.29 | 6.39 | 104976 | 6657.50 | 1.03% | 0.00 |
| 2025-11-26 | 6.43 | 6.31 | -0.12 | -1.87% | 6.31 | 6.46 | 130692 | 8336.74 | 1.28% | 0.00 |
| 2025-11-25 | 6.41 | 6.43 | 0.01 | 0.16% | 6.40 | 6.50 | 136384 | 8798.75 | 1.34% | 0.00 |
深证大盘股票行情在线 K线走势图
节能环境(300140)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
