节能环境(300140)股票行情
节能环境(300140)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 | 7.22 | 7.32 | 0.01 | 0.14% | 7.08 | 7.45 | 367419 | 26925.26 | 3.60% | 0.00 |
| 2026-02-05 | 7.64 | 7.31 | -0.37 | -4.82% | 7.29 | 7.65 | 427597 | 31596.96 | 4.19% | 0.00 |
| 2026-02-04 | 7.78 | 7.68 | -0.11 | -1.41% | 7.57 | 7.79 | 519433 | 39845.69 | 5.09% | 0.00 |
| 2026-02-03 | 7.45 | 7.79 | 0.42 | 5.70% | 7.43 | 8.16 | 733582 | 57168.06 | 7.19% | 1.00 |
| 2026-02-02 | 7.13 | 7.37 | 0.26 | 3.66% | 7.13 | 7.65 | 616795 | 46041.29 | 6.05% | 0.00 |
| 2026-01-30 | 7.04 | 7.11 | 0.07 | 0.99% | 6.89 | 7.15 | 261017 | 18360.39 | 2.56% | 0.00 |
| 2026-01-29 | 7.18 | 7.04 | -0.15 | -2.09% | 6.99 | 7.20 | 234088 | 16574.99 | 2.29% | 0.00 |
| 2026-01-28 | 7.22 | 7.19 | -0.07 | -0.96% | 7.08 | 7.25 | 196827 | 14091.17 | 1.93% | 0.00 |
| 2026-01-27 | 7.36 | 7.26 | -0.15 | -2.02% | 7.08 | 7.38 | 290413 | 20906.48 | 2.85% | 0.00 |
| 2026-01-26 | 7.42 | 7.41 | -0.02 | -0.27% | 7.36 | 7.68 | 342242 | 25500.15 | 3.35% | 0.00 |
| 2026-01-23 | 7.26 | 7.43 | 0.15 | 2.06% | 7.24 | 7.50 | 373279 | 27654.19 | 3.66% | 0.00 |
| 2026-01-22 | 7.20 | 7.28 | 0.10 | 1.39% | 7.14 | 7.36 | 283636 | 20493.26 | 2.78% | 0.00 |
| 2026-01-21 | 7.26 | 7.18 | -0.16 | -2.18% | 7.12 | 7.27 | 295089 | 21186.20 | 2.89% | 0.00 |
| 2026-01-20 | 7.25 | 7.34 | 0.17 | 2.37% | 7.20 | 7.43 | 365697 | 26711.18 | 3.58% | 0.00 |
| 2026-01-19 | 7.04 | 7.17 | 0.10 | 1.41% | 7.01 | 7.34 | 411646 | 29625.66 | 4.04% | 0.00 |
| 2026-01-16 | 7.10 | 7.07 | 0.10 | 1.43% | 7.04 | 7.49 | 529542 | 38355.97 | 5.19% | 0.00 |
| 2026-01-15 | 6.95 | 6.97 | -0.01 | -0.14% | 6.89 | 7.02 | 215072 | 14933.46 | 2.11% | 0.00 |
| 2026-01-14 | 7.10 | 6.98 | -0.09 | -1.27% | 6.94 | 7.15 | 348362 | 24571.45 | 3.41% | 0.00 |
| 2026-01-13 | 7.15 | 7.07 | -0.07 | -0.98% | 6.98 | 7.16 | 259326 | 18307.32 | 2.54% | 0.00 |
| 2026-01-12 | 7.05 | 7.14 | 0.09 | 1.28% | 7.01 | 7.16 | 291032 | 20669.28 | 2.85% | 0.00 |
| 2026-01-09 | 7.06 | 7.05 | 0.02 | 0.28% | 6.95 | 7.09 | 246658 | 17318.60 | 2.42% | 0.00 |
| 2026-01-08 | 7.02 | 7.03 | -0.01 | -0.14% | 6.93 | 7.08 | 255537 | 17952.57 | 2.50% | 0.00 |
| 2026-01-07 | 7.04 | 7.04 | -0.01 | -0.14% | 6.99 | 7.20 | 281570 | 19914.64 | 2.76% | 0.00 |
| 2026-01-06 | 7.22 | 7.05 | -0.14 | -1.95% | 7.00 | 7.26 | 405373 | 28637.57 | 3.97% | 0.00 |
| 2026-01-05 | 7.02 | 7.19 | 0.42 | 6.20% | 6.98 | 7.55 | 571246 | 41507.59 | 5.60% | 0.00 |
| 2025-12-31 | 6.70 | 6.77 | 0.10 | 1.50% | 6.65 | 6.85 | 180043 | 12158.18 | 1.76% | 0.00 |
| 2025-12-30 | 6.77 | 6.67 | -0.13 | -1.91% | 6.65 | 6.83 | 150620 | 10085.17 | 1.48% | 0.00 |
| 2025-12-29 | 6.90 | 6.80 | -0.09 | -1.31% | 6.77 | 6.91 | 162892 | 11102.52 | 1.60% | 0.00 |
| 2025-12-26 | 6.84 | 6.89 | 0.00 | 0.00% | 6.83 | 6.96 | 234626 | 16168.19 | 2.30% | 5.00 |
| 2025-12-25 | 6.90 | 6.89 | 0.01 | 0.15% | 6.80 | 6.92 | 298461 | 20526.61 | 2.93% | 0.00 |
| 2025-12-24 | 6.39 | 6.88 | 0.50 | 7.84% | 6.37 | 7.08 | 476269 | 32428.40 | 4.67% | 9.00 |
| 2025-12-23 | 6.53 | 6.38 | -0.17 | -2.60% | 6.36 | 6.55 | 152771 | 9837.18 | 1.50% | 0.00 |
| 2025-12-22 | 6.35 | 6.55 | 0.20 | 3.15% | 6.34 | 6.65 | 240665 | 15648.45 | 2.36% | 0.00 |
| 2025-12-19 | 6.29 | 6.35 | 0.06 | 0.95% | 6.26 | 6.42 | 182280 | 11573.36 | 1.79% | 0.00 |
| 2025-12-18 | 6.22 | 6.29 | 0.00 | 0.00% | 6.16 | 6.41 | 234071 | 14773.18 | 2.29% | 0.00 |
| 2025-12-17 | 6.52 | 6.29 | -0.26 | -3.97% | 6.18 | 6.57 | 354948 | 22434.03 | 3.48% | 10.00 |
| 2025-12-16 | 6.78 | 6.55 | -0.27 | -3.96% | 6.49 | 6.83 | 337933 | 22224.87 | 3.31% | 0.00 |
| 2025-12-15 | 6.56 | 6.82 | 0.19 | 2.87% | 6.54 | 6.95 | 445528 | 30252.96 | 4.37% | 0.00 |
| 2025-12-12 | 6.80 | 6.63 | -0.14 | -2.07% | 6.53 | 6.80 | 466225 | 30862.91 | 4.57% | 0.00 |
| 2025-12-11 | 6.37 | 6.77 | 0.40 | 6.28% | 6.36 | 7.12 | 546766 | 37131.87 | 5.36% | 0.00 |
| 2025-12-10 | 6.32 | 6.37 | 0.06 | 0.95% | 6.24 | 6.41 | 121901 | 7711.81 | 1.19% | 0.00 |
| 2025-12-09 | 6.38 | 6.31 | -0.08 | -1.25% | 6.21 | 6.40 | 144596 | 9106.70 | 1.42% | 0.00 |
| 2025-12-08 | 6.49 | 6.39 | -0.08 | -1.24% | 6.37 | 6.49 | 106862 | 6866.15 | 1.05% | 0.00 |
| 2025-12-05 | 6.34 | 6.47 | 0.12 | 1.89% | 6.28 | 6.48 | 95123 | 6077.59 | 0.93% | 0.00 |
| 2025-12-04 | 6.36 | 6.35 | -0.02 | -0.31% | 6.31 | 6.41 | 88976 | 5647.99 | 0.87% | 0.00 |
| 2025-12-03 | 6.42 | 6.37 | -0.06 | -0.93% | 6.34 | 6.42 | 97685 | 6231.07 | 0.96% | 0.00 |
| 2025-12-02 | 6.44 | 6.43 | -0.01 | -0.16% | 6.35 | 6.47 | 92770 | 5941.66 | 0.91% | 0.00 |
| 2025-12-01 | 6.54 | 6.44 | -0.08 | -1.23% | 6.41 | 6.57 | 133273 | 8612.22 | 1.31% | 0.00 |
| 2025-11-28 | 6.33 | 6.52 | 0.17 | 2.68% | 6.30 | 6.69 | 173693 | 11303.88 | 1.70% | 0.00 |
| 2025-11-27 | 6.32 | 6.35 | 0.04 | 0.63% | 6.29 | 6.39 | 104976 | 6657.50 | 1.03% | 0.00 |
| 2025-11-26 | 6.43 | 6.31 | -0.12 | -1.87% | 6.31 | 6.46 | 130692 | 8336.74 | 1.28% | 0.00 |
| 2025-11-25 | 6.41 | 6.43 | 0.01 | 0.16% | 6.40 | 6.50 | 136384 | 8798.75 | 1.34% | 0.00 |
| 2025-11-24 | 6.50 | 6.42 | -0.01 | -0.16% | 6.37 | 6.62 | 171980 | 11083.06 | 1.69% | 0.00 |
| 2025-11-21 | 6.63 | 6.43 | -0.17 | -2.58% | 6.43 | 6.83 | 204093 | 13471.71 | 2.00% | 0.00 |
| 2025-11-20 | 6.54 | 6.60 | 0.10 | 1.54% | 6.52 | 6.80 | 203745 | 13584.79 | 2.00% | 0.00 |
| 2025-11-19 | 6.58 | 6.50 | -0.08 | -1.22% | 6.46 | 6.63 | 95153 | 6200.83 | 0.93% | 0.00 |
| 2025-11-18 | 6.74 | 6.58 | -0.17 | -2.52% | 6.55 | 6.75 | 124346 | 8223.08 | 1.22% | 0.00 |
| 2025-11-17 | 6.73 | 6.75 | 0.02 | 0.30% | 6.65 | 6.77 | 108874 | 7302.01 | 1.07% | 0.00 |
| 2025-11-14 | 6.72 | 6.73 | 0.00 | 0.00% | 6.68 | 6.80 | 113931 | 7694.27 | 1.12% | 0.00 |
| 2025-11-13 | 6.67 | 6.73 | 0.08 | 1.20% | 6.62 | 6.76 | 115905 | 7777.70 | 1.14% | 0.00 |
| 2025-11-12 | 6.76 | 6.65 | -0.11 | -1.63% | 6.63 | 6.80 | 154328 | 10303.51 | 1.51% | 0.00 |
| 2025-11-11 | 6.78 | 6.76 | 0.00 | 0.00% | 6.71 | 6.81 | 125346 | 8467.36 | 1.23% | 0.00 |
| 2025-11-10 | 6.73 | 6.76 | 0.03 | 0.45% | 6.65 | 6.80 | 159172 | 10746.05 | 1.56% | 0.00 |
| 2025-11-07 | 6.70 | 6.73 | 0.01 | 0.15% | 6.64 | 6.85 | 198293 | 13411.53 | 1.94% | 29.00 |
| 2025-11-06 | 6.65 | 6.72 | 0.10 | 1.51% | 6.63 | 6.84 | 272284 | 18314.98 | 2.67% | 0.00 |
| 2025-11-05 | 6.41 | 6.62 | 0.19 | 2.95% | 6.37 | 6.68 | 223292 | 14626.17 | 2.19% | 0.00 |
| 2025-11-04 | 6.39 | 6.43 | 0.00 | 0.00% | 6.37 | 6.53 | 174044 | 11241.98 | 1.71% | 0.00 |
| 2025-11-03 | 6.29 | 6.43 | 0.15 | 2.39% | 6.28 | 6.45 | 210519 | 13430.98 | 2.06% | 0.00 |
| 2025-10-31 | 6.23 | 6.28 | 0.05 | 0.80% | 6.21 | 6.32 | 143852 | 9012.93 | 1.41% | 0.00 |
| 2025-10-30 | 6.23 | 6.23 | 0.00 | 0.00% | 6.16 | 6.30 | 198501 | 12385.44 | 1.95% | 0.00 |
| 2025-10-29 | 6.08 | 6.23 | 0.26 | 4.36% | 6.02 | 6.29 | 306429 | 19022.72 | 3.00% | 20.00 |
| 2025-10-28 | 5.94 | 5.97 | 0.04 | 0.67% | 5.89 | 5.98 | 97303 | 5790.85 | 0.95% | 0.00 |
| 2025-10-27 | 6.04 | 5.99 | -0.01 | -0.17% | 5.95 | 6.05 | 138050 | 8270.60 | 1.35% | 0.00 |
| 2025-10-24 | 6.13 | 6.00 | -0.13 | -2.12% | 5.98 | 6.13 | 143563 | 8663.11 | 1.41% | 0.00 |
| 2025-10-23 | 6.00 | 6.13 | 0.13 | 2.17% | 5.93 | 6.13 | 153353 | 9261.72 | 1.50% | 0.00 |
| 2025-10-22 | 6.00 | 6.00 | -0.02 | -0.33% | 5.97 | 6.04 | 94090 | 5659.82 | 0.92% | 0.00 |
| 2025-10-21 | 5.90 | 6.02 | 0.13 | 2.21% | 5.89 | 6.04 | 172057 | 10303.53 | 1.69% | 0.00 |
| 2025-10-20 | 6.00 | 5.89 | -0.07 | -1.17% | 5.84 | 6.00 | 173143 | 10193.70 | 1.70% | 0.00 |
| 2025-10-17 | 6.09 | 5.96 | -0.15 | -2.45% | 5.92 | 6.13 | 137560 | 8249.21 | 1.35% | 3.00 |
| 2025-10-16 | 6.18 | 6.11 | -0.03 | -0.49% | 6.08 | 6.19 | 91770 | 5619.16 | 0.90% | 0.00 |
深证大盘股票行情在线 K线走势图
节能环境(300140)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
