*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 |
|---|
| 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% |
| 2025-10-15 | 2.50 | 2.50 | 0.00 | 0.00% | 2.47 | 2.51 | 20443 | 509.85 | 0.69% |
| 2025-10-14 | 2.55 | 2.50 | -0.04 | -1.57% | 2.48 | 2.56 | 25358 | 637.19 | 0.85% |
| 2025-10-13 | 2.45 | 2.54 | -0.04 | -1.55% | 2.45 | 2.55 | 41703 | 1050.08 | 1.40% |
| 2025-10-10 | 2.51 | 2.58 | 0.07 | 2.79% | 2.44 | 2.59 | 75370 | 1889.62 | 2.54% |
| 2025-10-09 | 2.61 | 2.51 | -0.10 | -3.83% | 2.50 | 2.61 | 67057 | 1699.80 | 2.26% |
| 2025-09-30 | 2.59 | 2.61 | 0.02 | 0.77% | 2.58 | 2.63 | 22074 | 575.90 | 0.74% |
| 2025-09-29 | 2.59 | 2.59 | -0.01 | -0.38% | 2.56 | 2.62 | 27423 | 710.99 | 0.92% |
| 2025-09-26 | 2.57 | 2.60 | 0.02 | 0.78% | 2.55 | 2.60 | 19596 | 505.82 | 0.66% |
| 2025-09-25 | 2.61 | 2.58 | -0.03 | -1.15% | 2.57 | 2.61 | 24181 | 624.05 | 0.81% |
| 2025-09-24 | 2.56 | 2.61 | 0.04 | 1.56% | 2.56 | 2.63 | 27237 | 709.32 | 0.92% |
| 2025-09-23 | 2.62 | 2.57 | -0.04 | -1.53% | 2.55 | 2.63 | 44201 | 1143.35 | 1.49% |
| 2025-09-22 | 2.64 | 2.61 | -0.03 | -1.14% | 2.61 | 2.65 | 16272 | 426.70 | 0.55% |
| 2025-09-19 | 2.64 | 2.64 | 0.00 | 0.00% | 2.62 | 2.67 | 22847 | 602.63 | 0.77% |
| 2025-09-18 | 2.67 | 2.64 | -0.04 | -1.49% | 2.63 | 2.70 | 49037 | 1302.30 | 1.65% |
| 2025-09-17 | 2.69 | 2.68 | -0.02 | -0.74% | 2.65 | 2.72 | 68233 | 1830.27 | 2.30% |
| 2025-09-16 | 2.68 | 2.70 | 0.02 | 0.75% | 2.67 | 2.72 | 44250 | 1194.58 | 1.49% |
| 2025-09-15 | 2.72 | 2.68 | -0.05 | -1.83% | 2.65 | 2.73 | 58475 | 1569.03 | 1.97% |
| 2025-09-12 | 2.75 | 2.73 | 0.02 | 0.74% | 2.70 | 2.76 | 44430 | 1209.85 | 1.50% |
| 2025-09-11 | 2.75 | 2.71 | -0.03 | -1.09% | 2.69 | 2.77 | 60800 | 1653.29 | 2.05% |
| 2025-09-10 | 2.65 | 2.74 | 0.09 | 3.40% | 2.63 | 2.77 | 75938 | 2058.03 | 2.56% |
| 2025-09-09 | 2.64 | 2.65 | 0.00 | 0.00% | 2.62 | 2.67 | 38083 | 1009.31 | 1.28% |
| 2025-09-08 | 2.60 | 2.65 | 0.04 | 1.53% | 2.60 | 2.67 | 57160 | 1508.05 | 1.92% |
| 2025-09-05 | 2.62 | 2.61 | -0.02 | -0.76% | 2.54 | 2.63 | 60359 | 1561.59 | 2.03% |
| 2025-09-04 | 2.65 | 2.63 | 0.01 | 0.38% | 2.61 | 2.67 | 35469 | 936.17 | 1.19% |
| 2025-09-03 | 2.65 | 2.62 | -0.03 | -1.13% | 2.60 | 2.66 | 42570 | 1121.06 | 1.43% |
| 2025-09-02 | 2.64 | 2.65 | -0.01 | -0.38% | 2.63 | 2.70 | 46956 | 1248.47 | 1.58% |
| 2025-09-01 | 2.73 | 2.66 | -0.08 | -2.92% | 2.60 | 2.73 | 99232 | 2627.04 | 3.34% |
| 2025-08-29 | 2.78 | 2.74 | -0.05 | -1.79% | 2.73 | 2.79 | 55160 | 1517.59 | 1.86% |
| 2025-08-28 | 2.78 | 2.79 | 0.00 | 0.00% | 2.75 | 2.81 | 86311 | 2396.74 | 2.91% |
| 2025-08-27 | 2.79 | 2.79 | -0.01 | -0.36% | 2.74 | 2.84 | 109268 | 3053.19 | 3.68% |
| 2025-08-26 | 2.78 | 2.80 | 0.02 | 0.72% | 2.76 | 2.82 | 74498 | 2076.02 | 2.51% |
| 2025-08-25 | 2.82 | 2.78 | -0.04 | -1.42% | 2.76 | 2.82 | 78496 | 2181.58 | 2.64% |
| 2025-08-22 | 2.82 | 2.82 | 0.00 | 0.00% | 2.80 | 2.85 | 81277 | 2292.23 | 2.74% |
| 2025-08-21 | 2.81 | 2.82 | -0.01 | -0.35% | 2.77 | 2.85 | 97619 | 2734.99 | 3.29% |
| 2025-08-20 | 2.70 | 2.83 | 0.13 | 4.81% | 2.68 | 2.83 | 130353 | 3593.42 | 4.39% |
| 2025-08-19 | 2.74 | 2.70 | 0.01 | 0.37% | 2.69 | 2.74 | 55698 | 1508.00 | 1.88% |
| 2025-08-18 | 2.69 | 2.69 | 0.01 | 0.37% | 2.67 | 2.72 | 65443 | 1763.03 | 2.20% |
| 2025-08-15 | 2.67 | 2.68 | 0.00 | 0.00% | 2.64 | 2.72 | 71652 | 1918.28 | 2.41% |
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
