节能风电(601016)股票行情
节能风电(601016)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 | 3.00 | 3.00 | 0.00 | 0.00% | 2.99 | 3.03 | 467327 | 14080.65 | 0.78% |
| 2025-07-31 | 3.05 | 3.00 | -0.06 | -1.96% | 2.99 | 3.06 | 826109 | 24900.74 | 1.38% |
| 2025-07-30 | 3.05 | 3.06 | 0.00 | 0.00% | 3.04 | 3.09 | 598744 | 18379.94 | 1.00% |
| 2025-07-29 | 3.05 | 3.06 | 0.01 | 0.33% | 3.03 | 3.07 | 455412 | 13871.85 | 0.76% |
| 2025-07-28 | 3.08 | 3.05 | -0.03 | -0.97% | 3.04 | 3.09 | 536476 | 16405.82 | 0.90% |
| 2025-07-25 | 3.12 | 3.08 | -0.05 | -1.60% | 3.07 | 3.13 | 650763 | 20142.01 | 1.09% |
| 2025-07-24 | 3.09 | 3.13 | 0.04 | 1.29% | 3.07 | 3.13 | 664007 | 20648.78 | 1.11% |
| 2025-07-23 | 3.15 | 3.09 | -0.05 | -1.59% | 3.09 | 3.16 | 868823 | 27104.20 | 1.46% |
| 2025-07-22 | 3.05 | 3.14 | 0.09 | 2.95% | 3.04 | 3.14 | 1348994 | 41845.68 | 2.26% |
| 2025-07-21 | 3.02 | 3.05 | 0.04 | 1.33% | 3.01 | 3.06 | 614820 | 18740.59 | 1.03% |
| 2025-07-18 | 3.01 | 3.01 | 0.00 | 0.00% | 3.00 | 3.02 | 373411 | 11235.49 | 0.63% |
| 2025-07-17 | 3.01 | 3.01 | 0.00 | 0.00% | 2.99 | 3.02 | 395966 | 11881.61 | 0.66% |
| 2025-07-16 | 3.02 | 3.01 | -0.01 | -0.33% | 2.99 | 3.03 | 434053 | 13066.37 | 0.73% |
| 2025-07-15 | 3.06 | 3.02 | -0.04 | -1.31% | 2.99 | 3.07 | 802446 | 24195.71 | 1.34% |
| 2025-07-14 | 3.05 | 3.06 | 0.01 | 0.33% | 3.04 | 3.09 | 592168 | 18190.70 | 0.99% |
| 2025-07-11 | 3.06 | 3.05 | -0.01 | -0.33% | 3.03 | 3.07 | 679114 | 20705.45 | 1.14% |
| 2025-07-10 | 3.02 | 3.06 | 0.05 | 1.66% | 3.01 | 3.09 | 925742 | 28294.23 | 1.55% |
| 2025-07-09 | 2.99 | 3.01 | 0.01 | 0.33% | 2.99 | 3.04 | 808677 | 24401.41 | 1.36% |
| 2025-07-08 | 3.00 | 3.00 | 0.00 | 0.00% | 2.96 | 3.01 | 806464 | 24059.89 | 1.35% |
| 2025-07-07 | 2.95 | 3.00 | 0.06 | 2.04% | 2.95 | 3.00 | 959755 | 28576.37 | 1.61% |
| 2025-07-04 | 2.93 | 2.94 | 0.01 | 0.34% | 2.92 | 2.97 | 659672 | 19462.69 | 1.11% |
| 2025-07-03 | 2.94 | 2.93 | -0.01 | -0.34% | 2.91 | 2.94 | 400961 | 11721.54 | 0.67% |
| 2025-07-02 | 2.92 | 2.94 | 0.02 | 0.68% | 2.91 | 2.94 | 550453 | 16115.52 | 0.92% |
| 2025-07-01 | 2.90 | 2.92 | 0.03 | 1.04% | 2.88 | 2.92 | 611766 | 17780.85 | 1.03% |
| 2025-06-30 | 2.89 | 2.89 | 0.00 | 0.00% | 2.88 | 2.90 | 370616 | 10711.64 | 0.62% |
| 2025-06-27 | 2.89 | 2.89 | -0.01 | -0.34% | 2.89 | 2.92 | 422714 | 12266.53 | 0.71% |
| 2025-06-26 | 2.91 | 2.90 | -0.01 | -0.34% | 2.88 | 2.91 | 390272 | 11303.84 | 0.65% |
| 2025-06-25 | 2.89 | 2.91 | 0.02 | 0.69% | 2.87 | 2.91 | 438387 | 12679.48 | 0.73% |
| 2025-06-24 | 2.86 | 2.89 | 0.03 | 1.05% | 2.85 | 2.89 | 359920 | 10362.88 | 0.60% |
| 2025-06-23 | 2.85 | 2.86 | 0.01 | 0.35% | 2.83 | 2.87 | 331023 | 9441.50 | 0.55% |
| 2025-06-20 | 2.86 | 2.85 | -0.01 | -0.35% | 2.84 | 2.87 | 261269 | 7449.03 | 0.44% |
| 2025-06-19 | 2.90 | 2.86 | -0.04 | -1.38% | 2.85 | 2.91 | 507672 | 14552.26 | 0.85% |
| 2025-06-18 | 2.93 | 2.90 | -0.02 | -0.68% | 2.89 | 2.93 | 534682 | 15548.17 | 0.90% |
| 2025-06-17 | 2.95 | 2.99 | 0.04 | 1.36% | 2.94 | 2.99 | 730414 | 21665.60 | 1.22% |
| 2025-06-16 | 2.94 | 2.95 | 0.01 | 0.34% | 2.93 | 2.95 | 297998 | 8764.10 | 0.50% |
| 2025-06-13 | 2.94 | 2.94 | 0.00 | 0.00% | 2.92 | 2.95 | 562057 | 16519.08 | 0.94% |
| 2025-06-12 | 2.95 | 2.94 | -0.01 | -0.34% | 2.93 | 2.95 | 300687 | 8831.13 | 0.50% |
| 2025-06-11 | 2.94 | 2.95 | 0.01 | 0.34% | 2.93 | 2.96 | 458374 | 13510.61 | 0.77% |
| 2025-06-10 | 2.96 | 2.94 | -0.01 | -0.34% | 2.93 | 2.97 | 569632 | 16801.82 | 0.95% |
| 2025-06-09 | 2.95 | 2.95 | 0.00 | 0.00% | 2.94 | 2.96 | 377054 | 11133.29 | 0.63% |
| 2025-06-06 | 2.97 | 2.95 | -0.02 | -0.67% | 2.94 | 2.98 | 434388 | 12833.91 | 0.73% |
| 2025-06-05 | 2.95 | 2.97 | 0.03 | 1.02% | 2.94 | 3.02 | 1008738 | 30075.13 | 1.69% |
| 2025-06-04 | 2.93 | 2.94 | 0.02 | 0.68% | 2.92 | 2.95 | 354595 | 10403.86 | 0.59% |
| 2025-06-03 | 2.93 | 2.92 | -0.01 | -0.34% | 2.91 | 2.93 | 371098 | 10831.10 | 0.62% |
| 2025-05-30 | 2.94 | 2.93 | 0.00 | 0.00% | 2.92 | 2.95 | 371593 | 10887.95 | 0.62% |
| 2025-05-29 | 2.90 | 2.93 | 0.04 | 1.38% | 2.89 | 2.94 | 526990 | 15420.51 | 0.88% |
| 2025-05-28 | 2.91 | 2.89 | -0.02 | -0.69% | 2.88 | 2.92 | 343499 | 9950.07 | 0.58% |
| 2025-05-27 | 2.90 | 2.91 | 0.01 | 0.34% | 2.90 | 2.92 | 375111 | 10909.19 | 0.63% |
| 2025-05-26 | 2.89 | 2.90 | 0.02 | 0.69% | 2.88 | 2.91 | 274633 | 7960.17 | 0.46% |
| 2025-05-23 | 2.90 | 2.88 | -0.02 | -0.69% | 2.88 | 2.91 | 355386 | 10290.71 | 0.60% |
| 2025-05-22 | 2.93 | 2.90 | -0.03 | -1.02% | 2.90 | 2.94 | 398430 | 11595.85 | 0.67% |
| 2025-05-21 | 2.93 | 2.93 | 0.00 | 0.00% | 2.92 | 2.95 | 347619 | 10214.02 | 0.58% |
| 2025-05-20 | 2.92 | 2.93 | 0.02 | 0.69% | 2.90 | 2.93 | 338560 | 9874.33 | 0.57% |
| 2025-05-19 | 2.90 | 2.91 | 0.01 | 0.34% | 2.89 | 2.92 | 312672 | 9096.49 | 0.52% |
| 2025-05-16 | 2.93 | 2.90 | -0.02 | -0.68% | 2.89 | 2.94 | 537039 | 15620.50 | 0.90% |
| 2025-05-15 | 2.95 | 2.92 | -0.03 | -1.02% | 2.92 | 2.97 | 437620 | 12889.01 | 0.73% |
| 2025-05-14 | 2.94 | 2.95 | 0.01 | 0.34% | 2.91 | 2.96 | 500812 | 14715.81 | 0.84% |
| 2025-05-13 | 2.95 | 2.94 | 0.00 | 0.00% | 2.92 | 2.96 | 431238 | 12665.87 | 0.72% |
| 2025-05-12 | 2.94 | 2.94 | 0.00 | 0.00% | 2.92 | 2.95 | 407716 | 11970.09 | 0.68% |
| 2025-05-09 | 2.92 | 2.94 | 0.01 | 0.34% | 2.91 | 2.95 | 541060 | 15880.62 | 0.91% |
| 2025-05-08 | 2.91 | 2.93 | 0.02 | 0.69% | 2.90 | 2.94 | 441885 | 12915.84 | 0.74% |
| 2025-05-07 | 2.93 | 2.91 | -0.01 | -0.34% | 2.90 | 2.95 | 444302 | 12965.69 | 0.74% |
| 2025-05-06 | 2.88 | 2.92 | 0.05 | 1.74% | 2.88 | 2.93 | 558252 | 16217.52 | 0.94% |
| 2025-04-30 | 2.88 | 2.87 | -0.02 | -0.69% | 2.87 | 2.91 | 338478 | 9770.80 | 0.57% |
| 2025-04-29 | 2.93 | 2.89 | -0.05 | -1.70% | 2.87 | 2.93 | 646826 | 18728.66 | 1.08% |
| 2025-04-28 | 2.92 | 2.94 | 0.03 | 1.03% | 2.89 | 2.95 | 865124 | 25322.40 | 1.45% |
| 2025-04-25 | 2.86 | 2.91 | 0.05 | 1.75% | 2.85 | 2.93 | 845120 | 24519.92 | 1.42% |
| 2025-04-24 | 2.84 | 2.86 | 0.02 | 0.70% | 2.83 | 2.88 | 548885 | 15707.63 | 0.92% |
| 2025-04-23 | 2.86 | 2.84 | -0.02 | -0.70% | 2.83 | 2.87 | 417230 | 11876.67 | 0.70% |
| 2025-04-22 | 2.86 | 2.86 | 0.00 | 0.00% | 2.85 | 2.88 | 348668 | 9978.70 | 0.58% |
| 2025-04-21 | 2.86 | 2.86 | 0.01 | 0.35% | 2.85 | 2.87 | 306270 | 8762.70 | 0.51% |
| 2025-04-18 | 2.87 | 2.85 | -0.02 | -0.70% | 2.83 | 2.88 | 393986 | 11213.27 | 0.66% |
| 2025-04-17 | 2.87 | 2.87 | -0.01 | -0.35% | 2.85 | 2.90 | 302919 | 8726.98 | 0.51% |
| 2025-04-16 | 2.87 | 2.88 | -0.01 | -0.35% | 2.84 | 2.91 | 527954 | 15164.35 | 0.88% |
| 2025-04-15 | 2.85 | 2.89 | 0.05 | 1.76% | 2.83 | 2.89 | 592694 | 16958.84 | 0.99% |
| 2025-04-14 | 2.84 | 2.84 | 0.01 | 0.35% | 2.83 | 2.86 | 483119 | 13757.10 | 0.81% |
| 2025-04-11 | 2.82 | 2.83 | 0.00 | 0.00% | 2.81 | 2.84 | 391609 | 11048.86 | 0.66% |
| 2025-04-10 | 2.85 | 2.83 | 0.01 | 0.35% | 2.82 | 2.87 | 647669 | 18438.51 | 1.09% |
| 2025-04-09 | 2.80 | 2.82 | 0.00 | 0.00% | 2.73 | 2.84 | 711366 | 19806.95 | 1.19% |
| 2025-04-08 | 2.71 | 2.82 | 0.11 | 4.06% | 2.71 | 2.82 | 880277 | 24586.59 | 1.48% |
上证大盘股票行情在线 K线走势图
