节能铁汉(300197)股票行情
节能铁汉(300197)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 | 2.13 | 2.13 | 0.00 | 0.00% | 2.12 | 2.16 | 306706 | 6551.40 | 1.03% | 0.00 |
| 2025-07-31 | 2.18 | 2.13 | -0.07 | -3.18% | 2.12 | 2.19 | 538420 | 11577.30 | 1.82% | 0.00 |
| 2025-07-30 | 2.18 | 2.20 | 0.01 | 0.46% | 2.16 | 2.21 | 517825 | 11307.90 | 1.75% | 0.00 |
| 2025-07-29 | 2.20 | 2.19 | -0.02 | -0.90% | 2.16 | 2.23 | 411250 | 8974.60 | 1.39% | 0.00 |
| 2025-07-28 | 2.24 | 2.21 | -0.03 | -1.34% | 2.19 | 2.25 | 439956 | 9728.73 | 1.48% | 400.00 |
| 2025-07-25 | 2.30 | 2.24 | -0.03 | -1.32% | 2.23 | 2.33 | 536690 | 12146.90 | 1.81% | 0.00 |
| 2025-07-24 | 2.23 | 2.27 | 0.04 | 1.79% | 2.22 | 2.29 | 744546 | 16854.90 | 2.51% | 0.00 |
| 2025-07-23 | 2.29 | 2.23 | -0.04 | -1.76% | 2.22 | 2.31 | 771315 | 17456.57 | 2.60% | 0.00 |
| 2025-07-22 | 2.29 | 2.27 | 0.02 | 0.89% | 2.20 | 2.30 | 1071572 | 23987.08 | 3.61% | 92.00 |
| 2025-07-21 | 2.12 | 2.25 | 0.16 | 7.66% | 2.11 | 2.40 | 1633981 | 36833.13 | 5.51% | 0.00 |
| 2025-07-18 | 2.09 | 2.09 | 0.01 | 0.48% | 2.08 | 2.11 | 336944 | 7058.31 | 1.14% | 200.00 |
| 2025-07-17 | 2.07 | 2.08 | 0.01 | 0.48% | 2.06 | 2.08 | 292073 | 6048.02 | 0.98% | 0.00 |
| 2025-07-16 | 2.07 | 2.07 | -0.01 | -0.48% | 2.06 | 2.10 | 273690 | 5682.81 | 0.92% | 0.00 |
| 2025-07-15 | 2.15 | 2.08 | -0.06 | -2.80% | 2.04 | 2.15 | 598367 | 12480.02 | 2.02% | 0.00 |
| 2025-07-14 | 2.17 | 2.14 | -0.04 | -1.83% | 2.13 | 2.18 | 482106 | 10362.72 | 1.63% | 106.00 |
| 2025-07-11 | 2.19 | 2.18 | 0.00 | 0.00% | 2.16 | 2.22 | 588068 | 12847.68 | 1.98% | 0.00 |
| 2025-07-10 | 2.17 | 2.18 | 0.02 | 0.93% | 2.13 | 2.19 | 659761 | 14264.40 | 2.22% | 104.00 |
| 2025-07-09 | 2.13 | 2.16 | 0.03 | 1.41% | 2.12 | 2.20 | 799684 | 17253.52 | 2.70% | 15.00 |
| 2025-07-08 | 2.11 | 2.13 | 0.03 | 1.43% | 2.08 | 2.13 | 455662 | 9614.76 | 1.54% | 115.00 |
| 2025-07-07 | 2.08 | 2.10 | 0.02 | 0.96% | 2.07 | 2.11 | 308089 | 6442.10 | 1.04% | 0.00 |
| 2025-07-04 | 2.11 | 2.08 | -0.04 | -1.89% | 2.07 | 2.13 | 435494 | 9141.62 | 1.47% | 0.00 |
| 2025-07-03 | 2.11 | 2.12 | 0.00 | 0.00% | 2.10 | 2.15 | 332838 | 7054.89 | 1.12% | 0.00 |
| 2025-07-02 | 2.11 | 2.12 | 0.00 | 0.00% | 2.09 | 2.13 | 446735 | 9427.99 | 1.51% | 9.00 |
| 2025-07-01 | 2.09 | 2.12 | 0.03 | 1.44% | 2.08 | 2.13 | 580615 | 12222.12 | 1.96% | 100.00 |
| 2025-06-30 | 2.10 | 2.09 | 0.00 | 0.00% | 2.08 | 2.12 | 249594 | 5231.16 | 0.84% | 1.00 |
| 2025-06-27 | 2.09 | 2.09 | 0.00 | 0.00% | 2.08 | 2.14 | 382905 | 8077.69 | 1.29% | 0.00 |
| 2025-06-26 | 2.10 | 2.09 | -0.01 | -0.48% | 2.08 | 2.12 | 423841 | 8893.84 | 1.43% | 0.00 |
| 2025-06-25 | 2.08 | 2.10 | 0.02 | 0.96% | 2.05 | 2.10 | 428571 | 8921.01 | 1.45% | 1.00 |
| 2025-06-24 | 2.03 | 2.08 | 0.05 | 2.46% | 2.02 | 2.08 | 373714 | 7723.43 | 1.26% | 0.00 |
| 2025-06-23 | 1.97 | 2.03 | 0.06 | 3.05% | 1.94 | 2.04 | 345605 | 6918.38 | 1.17% | 224.00 |
| 2025-06-20 | 1.99 | 1.97 | -0.03 | -1.50% | 1.97 | 2.01 | 271482 | 5381.53 | 0.92% | 600.00 |
| 2025-06-19 | 2.06 | 2.00 | -0.06 | -2.91% | 1.98 | 2.06 | 453844 | 9129.75 | 1.53% | 0.00 |
| 2025-06-18 | 2.07 | 2.06 | -0.02 | -0.96% | 2.04 | 2.08 | 329428 | 6775.46 | 1.11% | 30.00 |
| 2025-06-17 | 2.10 | 2.08 | -0.02 | -0.95% | 2.07 | 2.11 | 328498 | 6839.43 | 1.11% | 0.00 |
| 2025-06-16 | 2.10 | 2.10 | 0.00 | 0.00% | 2.06 | 2.12 | 508379 | 10607.75 | 1.71% | 0.00 |
| 2025-06-13 | 2.14 | 2.10 | -0.06 | -2.78% | 2.10 | 2.16 | 769746 | 16347.31 | 2.60% | 0.00 |
| 2025-06-12 | 2.06 | 2.16 | 0.09 | 4.35% | 2.04 | 2.19 | 1124232 | 23973.27 | 3.79% | 23.00 |
| 2025-06-11 | 2.10 | 2.07 | 0.00 | 0.00% | 2.06 | 2.11 | 611852 | 12721.66 | 2.06% | 364.00 |
| 2025-06-10 | 2.11 | 2.07 | 0.04 | 1.97% | 2.05 | 2.18 | 1151907 | 24382.07 | 3.88% | 557.00 |
| 2025-06-09 | 1.99 | 2.03 | 0.04 | 2.01% | 1.98 | 2.04 | 449220 | 9075.62 | 1.51% | 200.00 |
| 2025-06-06 | 1.99 | 1.99 | 0.00 | 0.00% | 1.97 | 2.01 | 228597 | 4541.25 | 0.77% | 235.00 |
| 2025-06-05 | 2.01 | 1.99 | -0.02 | -1.00% | 1.97 | 2.02 | 374622 | 7445.73 | 1.26% | 0.00 |
| 2025-06-04 | 1.98 | 2.01 | 0.03 | 1.52% | 1.97 | 2.02 | 343574 | 6878.62 | 1.16% | 0.00 |
| 2025-06-03 | 1.96 | 1.98 | 0.01 | 0.51% | 1.95 | 2.00 | 286930 | 5687.85 | 0.97% | 0.00 |
| 2025-05-30 | 2.00 | 1.97 | -0.03 | -1.50% | 1.97 | 2.03 | 398160 | 7923.99 | 1.34% | 0.00 |
| 2025-05-29 | 1.95 | 2.00 | 0.04 | 2.04% | 1.94 | 2.02 | 435564 | 8690.80 | 1.47% | 1.00 |
| 2025-05-28 | 1.96 | 1.96 | -0.01 | -0.51% | 1.95 | 2.02 | 423435 | 8402.57 | 1.43% | 0.00 |
| 2025-05-27 | 1.96 | 1.97 | 0.01 | 0.51% | 1.95 | 1.98 | 260210 | 5118.99 | 0.88% | 196.00 |
| 2025-05-26 | 1.93 | 1.96 | 0.03 | 1.55% | 1.93 | 1.97 | 274018 | 5352.13 | 0.92% | 0.00 |
| 2025-05-23 | 2.00 | 1.93 | -0.07 | -3.50% | 1.93 | 2.01 | 437188 | 8571.09 | 1.47% | 0.00 |
| 2025-05-22 | 2.01 | 2.00 | -0.02 | -0.99% | 1.99 | 2.07 | 507102 | 10236.43 | 1.71% | 0.00 |
| 2025-05-21 | 2.01 | 2.02 | -0.01 | -0.49% | 1.99 | 2.03 | 376290 | 7563.06 | 1.27% | 0.00 |
| 2025-05-20 | 1.98 | 2.03 | 0.04 | 2.01% | 1.97 | 2.07 | 693614 | 14000.68 | 2.34% | 36.00 |
| 2025-05-19 | 1.92 | 1.99 | 0.07 | 3.65% | 1.91 | 2.00 | 680244 | 13392.41 | 2.29% | 259.00 |
| 2025-05-16 | 1.91 | 1.92 | 0.01 | 0.52% | 1.90 | 1.95 | 311102 | 5976.67 | 1.05% | 131.00 |
| 2025-05-15 | 1.95 | 1.91 | -0.05 | -2.55% | 1.90 | 1.95 | 347758 | 6699.44 | 1.17% | 0.00 |
| 2025-05-14 | 1.96 | 1.96 | 0.01 | 0.51% | 1.93 | 1.98 | 419054 | 8197.76 | 1.41% | 230.00 |
| 2025-05-13 | 1.97 | 1.95 | 0.00 | 0.00% | 1.94 | 1.99 | 416168 | 8165.93 | 1.40% | 295.00 |
| 2025-05-12 | 1.94 | 1.95 | 0.03 | 1.56% | 1.91 | 1.95 | 323017 | 6237.88 | 1.09% | 0.00 |
| 2025-05-09 | 1.98 | 1.92 | -0.06 | -3.03% | 1.92 | 1.98 | 409571 | 7954.10 | 1.38% | 47.00 |
| 2025-05-08 | 1.90 | 1.98 | 0.07 | 3.66% | 1.88 | 1.99 | 735569 | 14398.53 | 2.48% | 7.00 |
| 2025-05-07 | 1.91 | 1.91 | 0.03 | 1.60% | 1.89 | 1.95 | 514532 | 9854.20 | 1.74% | 400.00 |
| 2025-05-06 | 1.80 | 1.88 | 0.09 | 5.03% | 1.80 | 1.89 | 524788 | 9738.03 | 1.77% | 200.00 |
| 2025-04-30 | 1.77 | 1.79 | 0.01 | 0.56% | 1.77 | 1.83 | 360773 | 6521.00 | 1.22% | 100.00 |
| 2025-04-29 | 1.78 | 1.78 | 0.01 | 0.56% | 1.77 | 1.80 | 202392 | 3613.71 | 0.68% | 0.00 |
| 2025-04-28 | 1.82 | 1.77 | -0.06 | -3.28% | 1.76 | 1.83 | 378131 | 6737.56 | 1.28% | 1.00 |
| 2025-04-25 | 1.82 | 1.83 | 0.00 | 0.00% | 1.80 | 1.86 | 285814 | 5238.07 | 0.96% | 0.00 |
| 2025-04-24 | 1.85 | 1.83 | -0.05 | -2.66% | 1.82 | 1.86 | 372688 | 6839.23 | 1.26% | 0.00 |
| 2025-04-23 | 1.87 | 1.88 | 0.02 | 1.08% | 1.86 | 1.94 | 509264 | 9643.31 | 1.72% | 0.00 |
| 2025-04-22 | 1.82 | 1.86 | 0.03 | 1.64% | 1.82 | 1.91 | 472770 | 8831.20 | 1.70% | 129.00 |
| 2025-04-21 | 1.81 | 1.83 | 0.01 | 0.55% | 1.80 | 1.84 | 238557 | 4358.57 | 0.86% | 0.00 |
| 2025-04-18 | 1.80 | 1.82 | 0.01 | 0.55% | 1.79 | 1.84 | 264805 | 4812.56 | 0.95% | 535.00 |
| 2025-04-17 | 1.81 | 1.81 | -0.02 | -1.09% | 1.80 | 1.85 | 227580 | 4157.76 | 0.82% | 0.00 |
| 2025-04-16 | 1.88 | 1.83 | -0.04 | -2.14% | 1.79 | 1.88 | 353998 | 6484.75 | 1.27% | 76.00 |
| 2025-04-15 | 1.90 | 1.87 | -0.03 | -1.58% | 1.86 | 1.90 | 279042 | 5232.67 | 1.00% | 207.00 |
| 2025-04-14 | 1.89 | 1.90 | 0.03 | 1.60% | 1.88 | 1.93 | 428172 | 8176.71 | 1.54% | 201.00 |
| 2025-04-11 | 1.86 | 1.87 | -0.01 | -0.53% | 1.84 | 1.92 | 388388 | 7296.20 | 1.39% | 138.00 |
| 2025-04-10 | 1.89 | 1.88 | 0.03 | 1.62% | 1.85 | 1.92 | 495638 | 9382.08 | 1.78% | 1.00 |
| 2025-04-09 | 1.73 | 1.85 | 0.07 | 3.93% | 1.64 | 1.87 | 740594 | 13120.26 | 2.66% | 0.00 |
| 2025-04-08 | 1.75 | 1.78 | 0.09 | 5.33% | 1.73 | 1.82 | 679357 | 12071.67 | 2.44% | 244.00 |
深证大盘股票行情在线 K线走势图
