节能国祯(300388)股票行情
节能国祯(300388)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 |
|---|
| 2025-12-15 | 8.31 | 8.29 | -0.06 | -0.72% | 8.22 | 8.41 | 54788 | 4541.31 | 0.81% | 0.00 |
| 2025-12-12 | 8.37 | 8.35 | -0.01 | -0.12% | 8.32 | 8.43 | 45882 | 3844.37 | 0.67% | 0.00 |
| 2025-12-11 | 8.50 | 8.36 | -0.14 | -1.65% | 8.33 | 8.51 | 72121 | 6056.95 | 1.06% | 0.00 |
| 2025-12-10 | 8.85 | 8.50 | -0.38 | -4.28% | 8.40 | 8.88 | 178186 | 15234.91 | 2.62% | 0.00 |
| 2025-12-09 | 8.95 | 8.88 | -0.04 | -0.45% | 8.85 | 9.20 | 96008 | 8640.50 | 1.41% | 0.00 |
| 2025-12-08 | 9.05 | 8.92 | -0.10 | -1.11% | 8.90 | 9.14 | 114951 | 10320.82 | 1.69% | 0.00 |
| 2025-12-05 | 8.98 | 9.02 | 0.06 | 0.67% | 8.85 | 9.08 | 102592 | 9224.39 | 1.51% | 0.00 |
| 2025-12-04 | 9.02 | 8.96 | -0.12 | -1.32% | 8.86 | 9.08 | 77429 | 6956.33 | 1.14% | 0.00 |
| 2025-12-03 | 9.28 | 9.08 | -0.20 | -2.16% | 9.00 | 9.33 | 94502 | 8595.73 | 1.39% | 0.00 |
| 2025-12-02 | 9.46 | 9.28 | -0.22 | -2.32% | 9.23 | 9.78 | 101239 | 9440.45 | 1.49% | 0.00 |
| 2025-12-01 | 9.28 | 9.50 | 0.22 | 2.37% | 9.22 | 9.50 | 102789 | 9651.89 | 1.51% | 0.00 |
| 2025-11-28 | 9.16 | 9.28 | 0.04 | 0.43% | 9.04 | 9.34 | 110975 | 10204.74 | 1.63% | 0.00 |
| 2025-11-27 | 9.18 | 9.24 | 0.16 | 1.76% | 8.89 | 9.38 | 175788 | 16073.59 | 2.59% | 0.00 |
| 2025-11-26 | 8.97 | 9.08 | 0.12 | 1.34% | 8.93 | 9.26 | 106751 | 9736.22 | 1.57% | 3.00 |
| 2025-11-25 | 8.95 | 8.96 | -0.01 | -0.11% | 8.85 | 9.08 | 79025 | 7107.23 | 1.16% | 0.00 |
| 2025-11-24 | 9.30 | 8.97 | -0.24 | -2.61% | 8.70 | 9.33 | 162357 | 14492.44 | 2.39% | 0.00 |
| 2025-11-21 | 9.52 | 9.21 | -0.40 | -4.16% | 9.21 | 9.83 | 208333 | 19822.76 | 3.06% | 0.00 |
| 2025-11-20 | 9.42 | 9.61 | 0.19 | 2.02% | 9.42 | 9.79 | 159629 | 15294.60 | 2.35% | 0.00 |
| 2025-11-19 | 9.37 | 9.42 | 0.00 | 0.00% | 9.35 | 9.68 | 168628 | 15981.76 | 2.48% | 0.00 |
| 2025-11-18 | 9.35 | 9.42 | -0.02 | -0.21% | 9.24 | 9.47 | 120694 | 11278.19 | 1.78% | 0.00 |
| 2025-11-17 | 9.45 | 9.44 | -0.03 | -0.32% | 9.18 | 9.47 | 169448 | 15748.75 | 2.49% | 0.00 |
| 2025-11-14 | 9.14 | 9.47 | 0.25 | 2.71% | 9.13 | 9.68 | 237047 | 22466.54 | 3.49% | 2.00 |
| 2025-11-13 | 9.10 | 9.22 | -0.08 | -0.86% | 9.01 | 9.41 | 228955 | 21148.71 | 3.37% | 0.00 |
| 2025-11-12 | 9.64 | 9.30 | 0.37 | 4.14% | 9.20 | 9.99 | 479526 | 46020.21 | 7.05% | 0.00 |
| 2025-11-11 | 9.07 | 8.93 | -0.14 | -1.54% | 8.91 | 9.08 | 98310 | 8831.60 | 1.45% | 0.00 |
| 2025-11-10 | 9.13 | 9.07 | -0.03 | -0.33% | 8.97 | 9.21 | 90530 | 8164.97 | 1.33% | 0.00 |
| 2025-11-07 | 9.28 | 9.10 | -0.20 | -2.15% | 9.07 | 9.30 | 90041 | 8241.53 | 1.32% | 0.00 |
| 2025-11-06 | 9.22 | 9.30 | 0.01 | 0.11% | 9.22 | 9.59 | 138715 | 13029.64 | 2.04% | 0.00 |
| 2025-11-05 | 8.87 | 9.29 | 0.36 | 4.03% | 8.85 | 9.50 | 207562 | 19104.64 | 3.05% | 0.00 |
| 2025-11-04 | 9.12 | 8.93 | -0.22 | -2.40% | 8.87 | 9.18 | 109109 | 9786.72 | 1.61% | 0.00 |
| 2025-11-03 | 9.05 | 9.15 | 0.05 | 0.55% | 9.01 | 9.30 | 115419 | 10565.02 | 1.70% | 0.00 |
| 2025-10-31 | 9.04 | 9.10 | 0.10 | 1.11% | 9.02 | 9.28 | 104514 | 9555.77 | 1.54% | 0.00 |
| 2025-10-30 | 9.20 | 9.00 | -0.26 | -2.81% | 8.97 | 9.29 | 135295 | 12261.52 | 1.99% | 0.00 |
| 2025-10-29 | 9.34 | 9.26 | -0.13 | -1.38% | 9.02 | 9.50 | 200450 | 18428.37 | 2.95% | 0.00 |
| 2025-10-28 | 9.50 | 9.39 | -0.18 | -1.88% | 9.34 | 10.00 | 223407 | 21432.86 | 3.29% | 0.00 |
| 2025-10-27 | 9.67 | 9.57 | -0.10 | -1.03% | 9.50 | 10.12 | 165195 | 16064.99 | 2.43% | 109.00 |
| 2025-10-24 | 9.36 | 9.67 | 0.31 | 3.31% | 9.31 | 9.74 | 163587 | 15596.43 | 2.41% | 0.00 |
| 2025-10-23 | 9.58 | 9.36 | -0.31 | -3.21% | 9.19 | 9.65 | 211504 | 19746.72 | 3.11% | 0.00 |
| 2025-10-22 | 8.99 | 9.67 | 0.84 | 9.51% | 8.98 | 10.24 | 380625 | 36880.42 | 5.60% | 0.00 |
| 2025-10-21 | 9.00 | 8.83 | -0.13 | -1.45% | 8.83 | 9.15 | 176603 | 15822.58 | 2.60% | 0.00 |
| 2025-10-20 | 9.79 | 8.96 | -0.81 | -8.29% | 8.89 | 9.85 | 267111 | 24547.20 | 3.93% | 0.00 |
| 2025-10-17 | 9.73 | 9.77 | 0.09 | 0.93% | 9.55 | 9.97 | 170946 | 16780.94 | 2.51% | 0.00 |
| 2025-10-16 | 10.33 | 9.68 | -0.67 | -6.47% | 9.50 | 10.33 | 208715 | 20470.31 | 3.07% | 0.00 |
| 2025-10-15 | 10.50 | 10.35 | 0.00 | 0.00% | 9.94 | 10.68 | 186723 | 19152.66 | 2.75% | 0.00 |
| 2025-10-14 | 10.42 | 10.35 | -0.09 | -0.86% | 10.15 | 10.51 | 153501 | 15857.54 | 2.26% | 0.00 |
| 2025-10-13 | 9.30 | 10.44 | 0.65 | 6.64% | 9.20 | 10.50 | 270108 | 27045.94 | 3.97% | 1.00 |
| 2025-10-10 | 10.22 | 9.79 | -0.27 | -2.68% | 9.68 | 10.22 | 132050 | 13016.48 | 1.94% | 0.00 |
| 2025-10-09 | 9.67 | 10.06 | 0.35 | 3.60% | 9.65 | 10.30 | 195670 | 19644.49 | 2.88% | 2.00 |
| 2025-09-30 | 9.61 | 9.71 | 0.06 | 0.62% | 9.37 | 9.77 | 176885 | 16919.14 | 2.60% | 0.00 |
| 2025-09-29 | 9.39 | 9.65 | 0.38 | 4.10% | 9.33 | 9.83 | 215212 | 20753.04 | 3.17% | 0.00 |
| 2025-09-26 | 9.31 | 9.27 | -0.13 | -1.38% | 9.18 | 9.44 | 132156 | 12280.09 | 1.94% | 19.00 |
| 2025-09-25 | 9.58 | 9.40 | -0.18 | -1.88% | 9.32 | 9.63 | 183906 | 17342.66 | 2.71% | 18.00 |
| 2025-09-24 | 9.16 | 9.58 | 0.35 | 3.79% | 8.98 | 9.64 | 341745 | 32030.01 | 5.03% | 2.00 |
| 2025-09-23 | 9.01 | 9.23 | 0.18 | 1.99% | 8.73 | 9.31 | 284944 | 25635.67 | 4.19% | 0.00 |
| 2025-09-22 | 8.65 | 9.05 | 0.38 | 4.38% | 8.42 | 9.09 | 363377 | 31801.91 | 5.35% | 30.00 |
| 2025-09-19 | 8.72 | 8.67 | 0.06 | 0.70% | 8.38 | 8.88 | 300203 | 25891.66 | 4.42% | 0.00 |
| 2025-09-18 | 8.95 | 8.61 | -0.49 | -5.38% | 8.58 | 9.14 | 240480 | 21317.59 | 3.54% | 2.00 |
| 2025-09-17 | 8.84 | 9.10 | 0.24 | 2.71% | 8.70 | 9.18 | 311931 | 28233.57 | 4.59% | 35.00 |
| 2025-09-16 | 8.86 | 8.86 | -0.05 | -0.56% | 8.60 | 9.06 | 241310 | 21237.46 | 3.55% | 0.00 |
| 2025-09-15 | 9.16 | 8.91 | -0.40 | -4.30% | 8.85 | 9.30 | 292908 | 26294.52 | 4.31% | 4.00 |
| 2025-09-12 | 8.55 | 9.31 | 0.71 | 8.26% | 8.53 | 9.89 | 625958 | 58561.23 | 9.21% | 57.00 |
| 2025-09-11 | 8.45 | 8.60 | 0.06 | 0.70% | 8.36 | 8.68 | 169128 | 14445.60 | 2.49% | 0.00 |
| 2025-09-10 | 8.57 | 8.54 | -0.13 | -1.50% | 8.38 | 8.66 | 195050 | 16553.21 | 2.87% | 0.00 |
| 2025-09-09 | 8.60 | 8.67 | 0.01 | 0.12% | 8.45 | 8.77 | 255464 | 22075.26 | 3.76% | 3.00 |
| 2025-09-08 | 8.11 | 8.66 | 0.62 | 7.71% | 8.11 | 9.27 | 393876 | 33967.59 | 5.79% | 11.00 |
| 2025-09-05 | 7.98 | 8.04 | 0.05 | 0.63% | 7.84 | 8.05 | 214275 | 17063.48 | 3.15% | 9.00 |
| 2025-09-04 | 7.43 | 7.99 | 0.57 | 7.68% | 7.40 | 8.08 | 287213 | 22442.68 | 4.22% | 50.00 |
| 2025-09-03 | 7.58 | 7.42 | -0.17 | -2.24% | 7.40 | 7.61 | 66165 | 4955.92 | 0.97% | 0.00 |
| 2025-09-02 | 7.74 | 7.59 | -0.18 | -2.32% | 7.54 | 7.77 | 93232 | 7107.48 | 1.37% | 0.00 |
| 2025-09-01 | 7.75 | 7.77 | 0.01 | 0.13% | 7.67 | 7.83 | 94432 | 7325.76 | 1.39% | 0.00 |
| 2025-08-29 | 7.57 | 7.76 | 0.17 | 2.24% | 7.57 | 7.81 | 107154 | 8261.09 | 1.58% | 0.00 |
| 2025-08-28 | 7.58 | 7.59 | 0.01 | 0.13% | 7.43 | 7.66 | 97881 | 7392.31 | 1.44% | 0.00 |
| 2025-08-27 | 7.78 | 7.58 | -0.23 | -2.94% | 7.58 | 7.82 | 97084 | 7488.46 | 1.43% | 0.00 |
| 2025-08-26 | 7.78 | 7.81 | 0.11 | 1.43% | 7.77 | 7.92 | 115061 | 9001.75 | 1.69% | 0.00 |
| 2025-08-25 | 7.68 | 7.70 | 0.02 | 0.26% | 7.64 | 7.73 | 72378 | 5560.59 | 1.06% | 0.00 |
| 2025-08-22 | 7.73 | 7.68 | -0.05 | -0.65% | 7.62 | 7.76 | 72222 | 5528.81 | 1.06% | 0.00 |
| 2025-08-21 | 7.79 | 7.73 | -0.06 | -0.77% | 7.72 | 7.95 | 107050 | 8369.13 | 1.57% | 0.00 |
| 2025-08-20 | 7.78 | 7.79 | -0.02 | -0.26% | 7.70 | 7.80 | 76671 | 5936.74 | 1.13% | 0.00 |
| 2025-08-19 | 7.66 | 7.81 | 0.13 | 1.69% | 7.59 | 7.82 | 135375 | 10452.31 | 1.99% | 0.00 |
| 2025-08-18 | 7.65 | 7.68 | 0.02 | 0.26% | 7.58 | 7.71 | 101787 | 7795.86 | 1.50% | 0.00 |
深证大盘股票行情在线 K线走势图
节能国祯(300388)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
