节能国祯(300388)股票行情 节能国祯股票行情 300388股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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 |
| 2025-08-15 | 7.59 | 7.66 | 0.10 | 1.32% | 7.55 | 7.66 | 88519 | 6740.55 | 1.30% | 0.00 |
| 2025-08-14 | 7.83 | 7.56 | -0.27 | -3.45% | 7.56 | 7.85 | 134104 | 10267.18 | 1.97% | 0.00 |
| 2025-08-13 | 7.92 | 7.83 | -0.12 | -1.51% | 7.79 | 7.98 | 135050 | 10586.60 | 1.99% | 0.00 |
| 2025-08-12 | 7.93 | 7.95 | -0.03 | -0.38% | 7.83 | 8.10 | 187205 | 14832.22 | 2.75% | 0.00 |
| 2025-08-11 | 7.84 | 7.98 | 0.11 | 1.40% | 7.75 | 8.20 | 296766 | 23665.68 | 4.36% | 5.00 |
| 2025-08-08 | 7.26 | 7.87 | 0.61 | 8.40% | 7.21 | 8.31 | 392468 | 30587.26 | 5.77% | 0.00 |
| 2025-08-07 | 7.30 | 7.26 | -0.03 | -0.41% | 7.25 | 7.33 | 44590 | 3246.17 | 0.66% | 0.00 |
| 2025-08-06 | 7.29 | 7.29 | 0.01 | 0.14% | 7.23 | 7.30 | 36953 | 2684.69 | 0.54% | 0.00 |
| 2025-08-05 | 7.28 | 7.28 | 0.01 | 0.14% | 7.26 | 7.31 | 34402 | 2504.08 | 0.51% | 0.00 |
| 2025-08-04 | 7.21 | 7.27 | 0.06 | 0.83% | 7.17 | 7.28 | 44847 | 3245.41 | 0.66% | 0.00 |
| 2025-08-01 | 7.14 | 7.21 | 0.11 | 1.55% | 7.10 | 7.24 | 40174 | 2890.28 | 0.59% | 0.00 |
| 2025-07-31 | 7.25 | 7.10 | -0.16 | -2.20% | 7.08 | 7.26 | 54352 | 3889.26 | 0.80% | 0.00 |
| 2025-07-30 | 7.26 | 7.26 | 0.00 | 0.00% | 7.22 | 7.31 | 43207 | 3135.16 | 0.64% | 0.00 |
| 2025-07-29 | 7.31 | 7.26 | -0.06 | -0.82% | 7.20 | 7.34 | 40596 | 2941.47 | 0.60% | 0.00 |
| 2025-07-28 | 7.36 | 7.32 | -0.01 | -0.14% | 7.29 | 7.37 | 44441 | 3250.52 | 0.65% | 0.00 |
| 2025-07-25 | 7.38 | 7.33 | -0.02 | -0.27% | 7.30 | 7.39 | 34071 | 2498.08 | 0.50% | 0.00 |
| 2025-07-24 | 7.31 | 7.35 | 0.05 | 0.68% | 7.28 | 7.36 | 39939 | 2927.26 | 0.59% | 0.00 |
| 2025-07-23 | 7.39 | 7.30 | -0.11 | -1.48% | 7.29 | 7.45 | 54332 | 4000.52 | 0.80% | 0.00 |
| 2025-07-22 | 7.38 | 7.41 | 0.04 | 0.54% | 7.27 | 7.41 | 55888 | 4104.01 | 0.82% | 0.00 |
| 2025-07-21 | 7.29 | 7.37 | 0.12 | 1.66% | 7.27 | 7.40 | 64661 | 4759.44 | 0.95% | 0.00 |
| 2025-07-18 | 7.23 | 7.25 | 0.05 | 0.69% | 7.19 | 7.25 | 29667 | 2142.91 | 0.44% | 0.00 |
| 2025-07-17 | 7.20 | 7.20 | -0.03 | -0.41% | 7.17 | 7.26 | 37066 | 2670.53 | 0.54% | 0.00 |
| 2025-07-16 | 7.29 | 7.23 | -0.03 | -0.41% | 7.19 | 7.29 | 41642 | 3007.49 | 0.61% | 0.00 |
| 2025-07-15 | 7.33 | 7.26 | -0.07 | -0.95% | 7.19 | 7.33 | 52934 | 3836.91 | 0.78% | 0.00 |
| 2025-07-14 | 7.30 | 7.33 | 0.03 | 0.41% | 7.27 | 7.36 | 48884 | 3575.95 | 0.72% | 0.00 |
| 2025-07-11 | 7.37 | 7.30 | -0.09 | -1.22% | 7.25 | 7.39 | 64640 | 4724.12 | 0.95% | 0.00 |
| 2025-07-10 | 7.26 | 7.39 | 0.09 | 1.23% | 7.21 | 7.45 | 94504 | 6917.13 | 1.39% | 0.00 |
| 2025-07-09 | 7.19 | 7.30 | 0.11 | 1.53% | 7.17 | 7.41 | 110394 | 8068.22 | 1.62% | 0.00 |
| 2025-07-08 | 7.09 | 7.19 | 0.11 | 1.55% | 7.03 | 7.26 | 77558 | 5557.68 | 1.14% | 0.00 |
| 2025-07-07 | 6.99 | 7.08 | 0.07 | 1.00% | 6.97 | 7.09 | 36473 | 2569.14 | 0.54% | 1.00 |
| 2025-07-04 | 7.04 | 7.01 | -0.04 | -0.57% | 6.99 | 7.11 | 44966 | 3169.03 | 0.66% | 0.00 |
| 2025-07-03 | 7.08 | 7.05 | 0.01 | 0.14% | 7.02 | 7.14 | 53673 | 3792.60 | 0.79% | 0.00 |
| 2025-07-02 | 7.00 | 7.04 | 0.05 | 0.72% | 6.98 | 7.05 | 48174 | 3381.63 | 0.71% | 0.00 |
| 2025-07-01 | 6.96 | 6.99 | 0.03 | 0.43% | 6.92 | 6.99 | 36217 | 2522.33 | 0.53% | 0.00 |
| 2025-06-30 | 6.90 | 6.96 | 0.05 | 0.72% | 6.88 | 6.98 | 42713 | 2961.67 | 0.63% | 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
