*ST节能(000820)股票行情
*ST节能(000820)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 |
|---|
| 2026-03-25 | 3.39 | 3.36 | -0.05 | -1.47% | 3.27 | 3.41 | 84613 | 2814.37 | 2.85% |
| 2026-03-24 | 3.46 | 3.41 | -0.01 | -0.29% | 3.36 | 3.54 | 38971 | 1332.87 | 1.31% |
| 2026-03-23 | 3.46 | 3.42 | -0.09 | -2.56% | 3.33 | 3.51 | 49809 | 1706.89 | 1.68% |
| 2026-03-20 | 3.48 | 3.51 | 0.02 | 0.57% | 3.48 | 3.61 | 45358 | 1600.59 | 1.53% |
| 2026-03-19 | 3.46 | 3.49 | -0.04 | -1.13% | 3.44 | 3.57 | 42637 | 1488.65 | 1.44% |
| 2026-03-18 | 3.64 | 3.53 | 0.04 | 1.15% | 3.48 | 3.65 | 87233 | 3106.27 | 2.94% |
| 2026-03-17 | 3.32 | 3.49 | 0.17 | 5.12% | 3.30 | 3.49 | 52044 | 1787.28 | 1.75% |
| 2026-03-16 | 3.37 | 3.32 | 0.01 | 0.30% | 3.29 | 3.38 | 27929 | 928.04 | 0.94% |
| 2026-03-13 | 3.36 | 3.31 | -0.03 | -0.90% | 3.30 | 3.36 | 37587 | 1249.11 | 1.27% |
| 2026-03-12 | 3.36 | 3.34 | 0.00 | 0.00% | 3.34 | 3.40 | 28190 | 944.70 | 0.95% |
| 2026-03-11 | 3.37 | 3.34 | -0.02 | -0.60% | 3.34 | 3.39 | 31814 | 1068.81 | 1.07% |
| 2026-03-10 | 3.35 | 3.36 | -0.02 | -0.59% | 3.33 | 3.38 | 45313 | 1519.55 | 1.53% |
| 2026-03-09 | 3.48 | 3.38 | -0.03 | -0.88% | 3.35 | 3.49 | 40256 | 1359.81 | 1.36% |
| 2026-03-06 | 3.40 | 3.41 | 0.04 | 1.19% | 3.36 | 3.43 | 27795 | 945.78 | 0.94% |
| 2026-03-05 | 3.44 | 3.37 | -0.03 | -0.88% | 3.37 | 3.50 | 26272 | 893.76 | 0.88% |
| 2026-03-04 | 3.36 | 3.40 | 0.00 | 0.00% | 3.34 | 3.41 | 30540 | 1029.94 | 1.03% |
| 2026-03-03 | 3.39 | 3.40 | 0.01 | 0.29% | 3.38 | 3.54 | 60165 | 2070.01 | 2.03% |
| 2026-03-02 | 3.52 | 3.39 | -0.13 | -3.69% | 3.35 | 3.52 | 68022 | 2303.89 | 2.29% |
| 2026-02-27 | 3.56 | 3.52 | -0.03 | -0.85% | 3.52 | 3.60 | 27048 | 959.60 | 0.91% |
| 2026-02-26 | 3.55 | 3.55 | 0.01 | 0.28% | 3.51 | 3.60 | 36891 | 1303.73 | 1.24% |
| 2026-02-25 | 3.60 | 3.54 | 0.00 | 0.00% | 3.54 | 3.66 | 56891 | 2033.79 | 1.92% |
| 2026-02-24 | 3.61 | 3.54 | -0.12 | -3.28% | 3.48 | 3.64 | 97074 | 3446.69 | 3.27% |
| 2026-02-13 | 4.00 | 3.66 | -0.16 | -4.19% | 3.63 | 4.00 | 166318 | 6259.86 | 5.60% |
| 2026-02-12 | 3.82 | 3.82 | 0.18 | 4.95% | 3.68 | 3.82 | 106471 | 4059.19 | 3.59% |
| 2026-02-09 | 3.58 | 3.64 | 0.17 | 4.90% | 3.55 | 3.64 | 36496 | 1319.53 | 1.23% |
| 2026-02-06 | 3.29 | 3.47 | 0.17 | 5.15% | 3.29 | 3.47 | 73999 | 2530.76 | 2.49% |
| 2026-02-05 | 3.17 | 3.30 | -0.04 | -1.20% | 3.17 | 3.46 | 160388 | 5302.28 | 5.40% |
| 2026-02-04 | 3.34 | 3.34 | -0.18 | -5.11% | 3.34 | 3.34 | 56178 | 1876.35 | 1.89% |
| 2026-02-03 | 3.52 | 3.52 | -0.19 | -5.12% | 3.52 | 3.52 | 12303 | 433.07 | 0.41% |
| 2026-02-02 | 3.71 | 3.71 | -0.20 | -5.12% | 3.71 | 3.71 | 8550 | 317.20 | 0.29% |
| 2026-01-30 | 3.82 | 3.91 | 0.06 | 1.56% | 3.81 | 3.99 | 80039 | 3112.29 | 2.70% |
| 2026-01-29 | 3.77 | 3.85 | 0.03 | 0.79% | 3.77 | 3.92 | 70226 | 2708.79 | 2.36% |
| 2026-01-28 | 3.83 | 3.82 | -0.01 | -0.26% | 3.74 | 3.87 | 125460 | 4764.29 | 4.22% |
| 2026-01-27 | 3.85 | 3.83 | -0.20 | -4.96% | 3.83 | 3.92 | 80240 | 3088.64 | 2.70% |
| 2026-01-26 | 4.30 | 4.03 | -0.21 | -4.95% | 4.03 | 4.32 | 106666 | 4371.29 | 3.59% |
| 2026-01-23 | 4.17 | 4.24 | 0.20 | 4.95% | 4.11 | 4.24 | 100055 | 4224.01 | 3.37% |
| 2026-01-22 | 3.87 | 4.04 | 0.19 | 4.94% | 3.87 | 4.04 | 122867 | 4926.43 | 4.14% |
| 2026-01-21 | 3.87 | 3.85 | 0.01 | 0.26% | 3.79 | 3.94 | 81329 | 3149.88 | 2.74% |
| 2026-01-20 | 3.80 | 3.84 | 0.07 | 1.86% | 3.73 | 3.85 | 60581 | 2295.53 | 2.04% |
| 2026-01-19 | 3.86 | 3.77 | -0.07 | -1.82% | 3.74 | 3.98 | 93446 | 3572.49 | 3.15% |
| 2026-01-16 | 3.80 | 3.84 | 0.05 | 1.32% | 3.71 | 3.86 | 70607 | 2679.71 | 2.38% |
| 2026-01-15 | 3.81 | 3.79 | -0.05 | -1.30% | 3.73 | 3.81 | 59330 | 2237.48 | 2.00% |
| 2026-01-14 | 3.72 | 3.84 | 0.13 | 3.50% | 3.65 | 3.89 | 109069 | 4071.57 | 3.67% |
| 2026-01-13 | 3.76 | 3.71 | -0.02 | -0.54% | 3.69 | 3.84 | 90394 | 3398.28 | 3.04% |
| 2026-01-12 | 3.83 | 3.73 | 0.00 | 0.00% | 3.65 | 3.90 | 164483 | 6196.69 | 5.54% |
| 2026-01-09 | 3.70 | 3.73 | 0.18 | 5.07% | 3.63 | 3.73 | 105845 | 3934.17 | 3.56% |
| 2026-01-08 | 3.38 | 3.55 | 0.17 | 5.03% | 3.37 | 3.55 | 82209 | 2866.50 | 2.77% |
| 2026-01-07 | 3.42 | 3.38 | -0.06 | -1.74% | 3.38 | 3.44 | 45773 | 1556.69 | 1.54% |
| 2026-01-06 | 3.51 | 3.44 | -0.07 | -1.99% | 3.44 | 3.54 | 51300 | 1777.63 | 1.73% |
| 2026-01-05 | 3.42 | 3.51 | 0.12 | 3.54% | 3.42 | 3.55 | 59497 | 2075.71 | 2.00% |
| 2025-12-31 | 3.37 | 3.39 | 0.02 | 0.59% | 3.31 | 3.40 | 33329 | 1119.06 | 1.12% |
| 2025-12-30 | 3.37 | 3.37 | 0.04 | 1.20% | 3.31 | 3.38 | 37233 | 1250.12 | 1.25% |
| 2025-12-29 | 3.37 | 3.33 | -0.03 | -0.89% | 3.32 | 3.38 | 29550 | 988.54 | 1.00% |
| 2025-12-26 | 3.33 | 3.36 | 0.03 | 0.90% | 3.32 | 3.38 | 38715 | 1293.17 | 1.30% |
| 2025-12-25 | 3.37 | 3.33 | -0.04 | -1.19% | 3.33 | 3.40 | 45123 | 1512.76 | 1.52% |
| 2025-12-24 | 3.41 | 3.37 | -0.02 | -0.59% | 3.36 | 3.47 | 66979 | 2285.00 | 2.26% |
| 2025-12-23 | 3.36 | 3.39 | 0.03 | 0.89% | 3.33 | 3.39 | 31217 | 1046.42 | 1.05% |
| 2025-12-22 | 3.38 | 3.36 | -0.03 | -0.88% | 3.34 | 3.44 | 37544 | 1266.28 | 1.26% |
| 2025-12-19 | 3.26 | 3.39 | 0.13 | 3.99% | 3.26 | 3.42 | 56287 | 1886.92 | 1.90% |
| 2025-12-18 | 3.23 | 3.26 | 0.03 | 0.93% | 3.20 | 3.30 | 39204 | 1276.49 | 1.32% |
| 2025-12-17 | 3.23 | 3.23 | 0.03 | 0.94% | 3.14 | 3.28 | 49176 | 1573.53 | 1.66% |
| 2025-12-16 | 3.33 | 3.20 | -0.13 | -3.90% | 3.17 | 3.33 | 102568 | 3310.78 | 3.45% |
| 2025-12-15 | 3.40 | 3.33 | -0.04 | -1.19% | 3.30 | 3.40 | 42508 | 1424.93 | 1.43% |
| 2025-12-12 | 3.43 | 3.37 | -0.06 | -1.75% | 3.37 | 3.44 | 39652 | 1348.14 | 1.34% |
| 2025-12-11 | 3.45 | 3.43 | 0.01 | 0.29% | 3.42 | 3.47 | 59360 | 2042.57 | 2.00% |
| 2025-12-10 | 3.39 | 3.42 | 0.04 | 1.18% | 3.32 | 3.51 | 93523 | 3189.02 | 3.15% |
| 2025-12-09 | 3.34 | 3.38 | 0.03 | 0.90% | 3.28 | 3.41 | 67112 | 2252.91 | 2.26% |
| 2025-12-08 | 3.34 | 3.35 | 0.06 | 1.82% | 3.29 | 3.45 | 155459 | 5283.73 | 5.23% |
| 2025-12-05 | 3.24 | 3.29 | 0.05 | 1.54% | 3.23 | 3.33 | 54984 | 1803.36 | 1.85% |
| 2025-12-04 | 3.40 | 3.24 | -0.16 | -4.71% | 3.23 | 3.40 | 132941 | 4335.45 | 4.48% |
| 2025-12-03 | 3.36 | 3.40 | 0.07 | 2.10% | 3.32 | 3.43 | 80379 | 2711.94 | 2.71% |
| 2025-12-02 | 3.38 | 3.33 | -0.07 | -2.06% | 3.31 | 3.45 | 96486 | 3249.24 | 3.25% |
| 2025-12-01 | 3.48 | 3.40 | -0.07 | -2.02% | 3.40 | 3.59 | 123661 | 4321.55 | 4.16% |
| 2025-11-28 | 3.56 | 3.47 | -0.01 | -0.29% | 3.44 | 3.56 | 94485 | 3294.73 | 3.18% |
| 2025-11-27 | 3.28 | 3.48 | 0.13 | 3.88% | 3.23 | 3.50 | 170993 | 5764.11 | 5.76% |
| 2025-11-26 | 3.29 | 3.35 | 0.00 | 0.00% | 3.26 | 3.52 | 249926 | 8552.22 | 8.42% |
| 2025-11-25 | 3.24 | 3.35 | -0.06 | -1.76% | 3.24 | 3.54 | 299365 | 10033.52 | 10.08% |
| 2025-11-24 | 3.41 | 3.41 | -0.18 | -5.01% | 3.41 | 3.41 | 17368 | 592.25 | 0.58% |
| 2025-11-21 | 3.59 | 3.59 | -0.19 | -5.03% | 3.59 | 3.59 | 27405 | 983.84 | 0.92% |
| 2025-11-20 | 3.98 | 3.78 | -0.20 | -5.03% | 3.78 | 3.99 | 153166 | 5857.43 | 5.16% |
深证大盘股票行情在线 K线走势图
*ST节能(000820)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
