晶雪节能(301010)股票行情
晶雪节能(301010)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 |
|---|
| 2026-02-05 | 22.81 | 22.99 | 0.04 | 0.17% | 22.69 | 23.21 | 21019 | 4837.78 | 1.95% | 0.00 |
| 2026-02-04 | 22.50 | 22.95 | 0.38 | 1.68% | 22.46 | 23.05 | 23626 | 5393.45 | 2.19% | 0.00 |
| 2026-02-03 | 22.46 | 22.57 | 0.33 | 1.48% | 22.21 | 22.69 | 22050 | 4956.02 | 2.04% | 0.00 |
| 2026-02-02 | 22.25 | 22.24 | -0.35 | -1.55% | 22.21 | 22.90 | 24214 | 5473.91 | 2.24% | 0.00 |
| 2026-01-30 | 21.70 | 22.59 | 0.74 | 3.39% | 21.70 | 22.84 | 42813 | 9631.42 | 3.96% | 0.00 |
| 2026-01-29 | 22.00 | 21.85 | -0.31 | -1.40% | 21.58 | 22.68 | 44749 | 9909.35 | 4.14% | 0.00 |
| 2026-01-28 | 22.69 | 22.16 | -1.14 | -4.89% | 21.51 | 22.78 | 61036 | 13425.40 | 5.65% | 0.00 |
| 2026-01-27 | 23.34 | 23.30 | -0.03 | -0.13% | 22.41 | 23.62 | 34482 | 7944.38 | 3.19% | 0.00 |
| 2026-01-26 | 24.00 | 23.33 | -0.73 | -3.03% | 23.15 | 24.06 | 40758 | 9574.12 | 3.77% | 0.00 |
| 2026-01-23 | 23.25 | 24.06 | 0.87 | 3.75% | 23.01 | 24.30 | 65384 | 15599.39 | 6.05% | 2.00 |
| 2026-01-22 | 23.25 | 23.19 | -0.11 | -0.47% | 23.00 | 23.40 | 38268 | 8860.28 | 3.54% | 0.00 |
| 2026-01-21 | 22.25 | 23.30 | 0.82 | 3.65% | 21.91 | 23.40 | 75601 | 17267.78 | 7.00% | 20.00 |
| 2026-01-20 | 22.76 | 22.48 | -0.16 | -0.71% | 22.26 | 23.05 | 43356 | 9807.94 | 4.01% | 0.00 |
| 2026-01-19 | 22.19 | 22.64 | 0.46 | 2.07% | 21.99 | 22.84 | 47747 | 10750.12 | 4.42% | 0.00 |
| 2026-01-16 | 22.75 | 22.18 | -0.78 | -3.40% | 21.96 | 22.85 | 57469 | 12767.98 | 5.32% | 9.00 |
| 2026-01-15 | 22.26 | 22.96 | 0.54 | 2.41% | 21.90 | 23.88 | 85999 | 19644.59 | 7.96% | 55.00 |
| 2026-01-14 | 21.75 | 22.42 | 0.69 | 3.18% | 21.68 | 22.59 | 54046 | 11964.60 | 5.00% | 55.00 |
| 2026-01-13 | 22.56 | 21.73 | -0.81 | -3.59% | 21.66 | 22.56 | 53480 | 11781.84 | 4.95% | 0.00 |
| 2026-01-12 | 22.15 | 22.54 | 0.36 | 1.62% | 21.95 | 22.69 | 51035 | 11404.35 | 4.73% | 30.00 |
| 2026-01-09 | 21.96 | 22.18 | 0.22 | 1.00% | 21.88 | 22.18 | 41641 | 9176.56 | 3.86% | 20.00 |
| 2026-01-08 | 21.68 | 21.96 | 0.18 | 0.83% | 21.60 | 22.18 | 40045 | 8798.80 | 3.71% | 0.00 |
| 2026-01-07 | 21.68 | 21.78 | 0.05 | 0.23% | 21.55 | 22.18 | 50839 | 11094.07 | 4.71% | 0.00 |
| 2026-01-06 | 22.00 | 21.73 | -0.29 | -1.32% | 21.68 | 22.12 | 48885 | 10685.06 | 4.53% | 5.00 |
| 2026-01-05 | 22.11 | 22.02 | -0.13 | -0.59% | 21.84 | 22.37 | 38804 | 8559.15 | 3.59% | 59.00 |
| 2025-12-31 | 22.70 | 22.15 | -0.89 | -3.86% | 22.07 | 22.85 | 46260 | 10302.78 | 4.28% | 0.00 |
| 2025-12-30 | 22.20 | 23.04 | 0.62 | 2.77% | 21.65 | 23.36 | 78186 | 17732.27 | 7.24% | 70.00 |
| 2025-12-29 | 23.06 | 22.42 | -0.76 | -3.28% | 22.03 | 23.09 | 56420 | 12616.35 | 5.22% | 0.00 |
| 2025-12-26 | 22.15 | 23.18 | 1.24 | 5.65% | 22.01 | 23.18 | 86272 | 19538.97 | 7.99% | 40.00 |
| 2025-12-25 | 22.24 | 21.94 | -0.32 | -1.44% | 21.89 | 22.45 | 44924 | 9904.63 | 4.16% | 0.00 |
| 2025-12-24 | 21.81 | 22.26 | 0.27 | 1.23% | 21.71 | 22.40 | 44312 | 9839.52 | 4.10% | 21.00 |
| 2025-12-23 | 22.75 | 21.99 | -0.87 | -3.81% | 21.81 | 22.86 | 63402 | 14024.59 | 5.87% | 0.00 |
| 2025-12-22 | 22.95 | 22.86 | -0.56 | -2.39% | 22.55 | 23.13 | 57885 | 13199.59 | 5.36% | 42.00 |
| 2025-12-19 | 23.29 | 23.42 | 0.12 | 0.52% | 22.65 | 23.92 | 67736 | 15740.56 | 6.27% | 6.00 |
| 2025-12-18 | 24.11 | 23.30 | -1.82 | -7.25% | 23.03 | 24.50 | 97520 | 22941.97 | 9.03% | 0.00 |
| 2025-12-17 | 25.52 | 25.12 | 0.33 | 1.33% | 24.88 | 27.33 | 84070 | 21559.45 | 7.78% | 31.00 |
| 2025-12-16 | 27.56 | 24.79 | -3.34 | -11.87% | 24.76 | 28.01 | 116345 | 30532.64 | 10.77% | 28.00 |
| 2025-12-15 | 27.20 | 28.13 | 0.57 | 2.07% | 26.43 | 28.50 | 137269 | 37947.37 | 12.71% | 62.00 |
| 2025-12-12 | 26.07 | 27.56 | 0.96 | 3.61% | 25.87 | 28.80 | 162629 | 44942.59 | 15.06% | 3.00 |
| 2025-12-11 | 25.51 | 26.60 | 1.18 | 4.64% | 25.51 | 27.80 | 138572 | 37007.71 | 12.83% | 10.00 |
| 2025-12-10 | 27.01 | 25.42 | -1.61 | -5.96% | 25.20 | 27.28 | 107040 | 27695.78 | 9.91% | 61.00 |
| 2025-12-09 | 26.60 | 27.03 | 1.19 | 4.61% | 26.30 | 27.67 | 134294 | 36279.09 | 12.43% | 20.00 |
| 2025-12-08 | 25.95 | 25.84 | -0.49 | -1.86% | 25.80 | 27.20 | 92129 | 24286.02 | 8.53% | 34.00 |
| 2025-12-05 | 25.72 | 26.33 | 0.61 | 2.37% | 24.54 | 26.89 | 100204 | 25986.68 | 9.28% | 30.00 |
| 2025-12-04 | 25.46 | 25.72 | -0.28 | -1.08% | 25.46 | 27.30 | 103248 | 27046.57 | 9.56% | 26.00 |
| 2025-12-03 | 26.21 | 26.00 | -0.82 | -3.06% | 25.81 | 27.99 | 128395 | 34268.66 | 11.89% | 6.00 |
| 2025-12-02 | 25.42 | 26.82 | 0.78 | 3.00% | 25.10 | 27.70 | 146778 | 39044.20 | 13.59% | 28.00 |
| 2025-12-01 | 23.69 | 26.04 | 2.40 | 10.15% | 23.63 | 27.33 | 120117 | 30136.47 | 11.12% | 27.00 |
| 2025-11-28 | 23.10 | 23.64 | 0.61 | 2.65% | 22.65 | 23.65 | 38373 | 8914.33 | 3.55% | 29.00 |
| 2025-11-27 | 23.16 | 23.03 | 0.20 | 0.88% | 22.92 | 23.83 | 38054 | 8838.45 | 3.52% | 0.00 |
| 2025-11-26 | 23.42 | 22.83 | -0.50 | -2.14% | 22.72 | 23.78 | 39743 | 9200.04 | 3.68% | 0.00 |
| 2025-11-25 | 23.30 | 23.33 | 0.08 | 0.34% | 23.00 | 23.67 | 40600 | 9514.45 | 3.76% | 0.00 |
| 2025-11-24 | 23.00 | 23.25 | 0.51 | 2.24% | 22.72 | 23.58 | 52646 | 12213.35 | 4.87% | 0.00 |
| 2025-11-21 | 23.84 | 22.74 | -1.29 | -5.37% | 22.51 | 24.30 | 75525 | 17497.86 | 6.99% | 1.00 |
| 2025-11-20 | 25.41 | 24.03 | -1.23 | -4.87% | 23.92 | 25.59 | 74072 | 18017.54 | 6.86% | 0.00 |
| 2025-11-19 | 25.50 | 25.26 | -0.56 | -2.17% | 24.61 | 26.30 | 79945 | 20280.08 | 7.40% | 0.00 |
| 2025-11-18 | 27.50 | 25.82 | -2.16 | -7.72% | 25.80 | 27.50 | 108496 | 28771.88 | 10.05% | 6.00 |
| 2025-11-17 | 26.19 | 27.98 | 1.24 | 4.64% | 26.00 | 28.80 | 147034 | 40503.52 | 13.61% | 22.00 |
| 2025-11-14 | 25.59 | 26.74 | 1.05 | 4.09% | 25.18 | 27.69 | 131832 | 34772.45 | 12.21% | 0.00 |
| 2025-11-13 | 25.42 | 25.69 | 0.69 | 2.76% | 25.30 | 26.78 | 98496 | 25598.04 | 9.12% | 7.00 |
| 2025-11-12 | 26.28 | 25.00 | -1.58 | -5.94% | 24.50 | 26.99 | 95316 | 24235.85 | 8.83% | 34.00 |
| 2025-11-11 | 27.13 | 26.58 | -1.93 | -6.77% | 26.00 | 27.35 | 115797 | 30905.14 | 10.72% | 20.00 |
| 2025-11-10 | 26.40 | 28.51 | 1.75 | 6.54% | 25.92 | 29.39 | 167168 | 45659.55 | 15.48% | 10.00 |
| 2025-11-07 | 26.40 | 26.76 | 0.09 | 0.34% | 25.99 | 27.98 | 145818 | 39626.85 | 13.50% | 10.00 |
| 2025-11-06 | 27.50 | 26.67 | -1.48 | -5.26% | 26.30 | 29.12 | 167757 | 45689.46 | 15.53% | 0.00 |
| 2025-11-05 | 28.06 | 28.15 | 0.30 | 1.08% | 27.30 | 31.32 | 210571 | 61827.64 | 19.50% | 0.00 |
| 2025-11-04 | 24.06 | 27.85 | 3.31 | 13.49% | 23.70 | 29.29 | 177567 | 47121.90 | 16.44% | 11.00 |
| 2025-11-03 | 23.50 | 24.54 | 0.90 | 3.81% | 23.20 | 24.75 | 91193 | 22051.39 | 8.44% | 0.00 |
| 2025-10-31 | 24.08 | 23.64 | 0.03 | 0.13% | 23.00 | 25.01 | 80504 | 19238.87 | 7.45% | 0.00 |
| 2025-10-30 | 24.51 | 23.61 | -2.02 | -7.88% | 23.55 | 25.09 | 105490 | 25608.85 | 9.77% | 8.00 |
| 2025-10-29 | 23.52 | 25.63 | 1.12 | 4.57% | 23.33 | 25.87 | 137078 | 33972.90 | 12.69% | 3.00 |
| 2025-10-28 | 23.24 | 24.51 | 0.98 | 4.16% | 23.06 | 25.87 | 126119 | 31105.01 | 11.68% | 0.00 |
| 2025-10-27 | 22.80 | 23.53 | 0.83 | 3.66% | 22.10 | 24.48 | 135007 | 31566.61 | 12.50% | 0.00 |
| 2025-10-24 | 24.50 | 22.70 | -1.89 | -7.69% | 22.44 | 24.65 | 138471 | 31695.27 | 12.82% | 5.00 |
| 2025-10-23 | 20.40 | 24.59 | 4.10 | 20.01% | 20.13 | 24.59 | 137033 | 30834.33 | 12.69% | 1.00 |
| 2025-10-22 | 20.81 | 20.49 | -0.45 | -2.15% | 20.38 | 20.91 | 40022 | 8232.06 | 3.71% | 0.00 |
| 2025-10-21 | 20.91 | 20.94 | 0.05 | 0.24% | 20.38 | 21.05 | 58124 | 12042.98 | 5.38% | 0.00 |
| 2025-10-20 | 21.32 | 20.89 | -0.41 | -1.92% | 20.56 | 22.20 | 75280 | 15890.49 | 6.97% | 0.00 |
| 2025-10-17 | 20.25 | 21.30 | 0.85 | 4.16% | 19.96 | 22.10 | 95261 | 20152.01 | 8.82% | 1.00 |
| 2025-10-16 | 19.35 | 20.45 | 1.20 | 6.23% | 19.06 | 20.87 | 57245 | 11442.87 | 5.30% | 5.00 |
| 2025-10-15 | 19.00 | 19.25 | 0.18 | 0.94% | 18.72 | 19.45 | 23993 | 4592.75 | 2.22% | 0.00 |
深证大盘股票行情在线 K线走势图
晶雪节能(301010)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
