*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 |
|---|
| 2026-02-06 | 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% |
| 2025-11-19 | 4.00 | 3.98 | 0.12 | 3.11% | 3.78 | 4.05 | 214838 | 8565.41 | 7.23% |
| 2025-11-18 | 3.76 | 3.86 | 0.18 | 4.89% | 3.68 | 3.86 | 84575 | 3214.61 | 2.85% |
| 2025-11-17 | 3.58 | 3.68 | 0.18 | 5.14% | 3.56 | 3.68 | 182403 | 6635.00 | 6.14% |
| 2025-11-14 | 3.42 | 3.50 | 0.17 | 5.11% | 3.34 | 3.50 | 133974 | 4632.95 | 4.51% |
| 2025-11-13 | 3.26 | 3.33 | -0.02 | -0.60% | 3.20 | 3.39 | 137779 | 4547.72 | 4.64% |
| 2025-11-12 | 3.39 | 3.35 | -0.03 | -0.89% | 3.33 | 3.49 | 152498 | 5193.30 | 5.14% |
| 2025-11-11 | 3.38 | 3.38 | 0.02 | 0.60% | 3.32 | 3.53 | 230537 | 7866.06 | 7.76% |
| 2025-11-10 | 3.26 | 3.36 | 0.16 | 5.00% | 3.25 | 3.36 | 151656 | 5043.56 | 5.11% |
| 2025-11-07 | 3.43 | 3.20 | -0.07 | -2.14% | 3.15 | 3.43 | 393966 | 13048.91 | 13.27% |
| 2025-11-06 | 3.20 | 3.27 | 0.16 | 5.14% | 3.18 | 3.27 | 153105 | 4979.91 | 5.16% |
| 2025-11-05 | 2.96 | 3.11 | 0.15 | 5.07% | 2.96 | 3.11 | 207458 | 6386.31 | 6.99% |
| 2025-11-04 | 2.97 | 2.96 | 0.04 | 1.37% | 2.87 | 3.03 | 210724 | 6217.48 | 7.10% |
| 2025-11-03 | 2.87 | 2.92 | 0.14 | 5.04% | 2.83 | 2.92 | 278896 | 8090.52 | 9.39% |
| 2025-10-31 | 2.65 | 2.78 | 0.13 | 4.91% | 2.65 | 2.78 | 90607 | 2486.86 | 3.05% |
| 2025-10-30 | 2.68 | 2.65 | -0.02 | -0.75% | 2.64 | 2.69 | 40469 | 1077.14 | 1.36% |
| 2025-10-29 | 2.69 | 2.67 | -0.06 | -2.20% | 2.64 | 2.74 | 83464 | 2229.93 | 2.81% |
| 2025-10-28 | 2.82 | 2.73 | -0.07 | -2.50% | 2.68 | 2.89 | 141452 | 3892.79 | 4.76% |
| 2025-10-27 | 2.78 | 2.80 | 0.02 | 0.72% | 2.75 | 2.91 | 171967 | 4834.88 | 5.79% |
| 2025-10-24 | 2.65 | 2.78 | 0.13 | 4.91% | 2.63 | 2.78 | 156099 | 4304.89 | 5.26% |
| 2025-10-23 | 2.68 | 2.65 | -0.03 | -1.12% | 2.62 | 2.68 | 39600 | 1048.97 | 1.33% |
| 2025-10-22 | 2.65 | 2.68 | 0.01 | 0.37% | 2.63 | 2.73 | 60386 | 1622.10 | 2.03% |
| 2025-10-21 | 2.62 | 2.67 | 0.03 | 1.14% | 2.57 | 2.72 | 101686 | 2684.86 | 3.42% |
| 2025-10-20 | 2.51 | 2.64 | 0.13 | 5.18% | 2.48 | 2.64 | 87709 | 2271.56 | 2.95% |
| 2025-10-17 | 2.50 | 2.51 | 0.01 | 0.40% | 2.49 | 2.55 | 23698 | 595.55 | 0.80% |
| 2025-10-16 | 2.50 | 2.50 | 0.00 | 0.00% | 2.48 | 2.51 | 23002 | 573.52 | 0.77% |
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
