节能铁汉(300197)股票行情
节能铁汉(300197)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 | 1.81 | 1.88 | 0.08 | 4.44% | 1.79 | 1.89 | 869947 | 16138.70 | 2.93% | 78.00 |
| 2026-03-24 | 1.75 | 1.80 | 0.08 | 4.65% | 1.71 | 1.80 | 644209 | 11341.86 | 2.17% | 0.00 |
| 2026-03-23 | 1.76 | 1.72 | -0.07 | -3.91% | 1.69 | 1.80 | 861467 | 14973.53 | 2.91% | 0.00 |
| 2026-03-20 | 1.84 | 1.79 | -0.05 | -2.72% | 1.76 | 1.88 | 806268 | 14609.58 | 2.72% | 0.00 |
| 2026-03-19 | 1.87 | 1.84 | -0.05 | -2.65% | 1.83 | 1.88 | 703183 | 13043.48 | 2.37% | 106.00 |
| 2026-03-18 | 1.91 | 1.89 | -0.04 | -2.07% | 1.86 | 1.95 | 911448 | 17283.55 | 3.07% | 0.00 |
| 2026-03-17 | 1.86 | 1.93 | 0.06 | 3.21% | 1.86 | 1.95 | 1003918 | 19313.68 | 3.39% | 0.00 |
| 2026-03-16 | 1.90 | 1.87 | -0.04 | -2.09% | 1.84 | 1.93 | 618788 | 11596.18 | 2.09% | 0.00 |
| 2026-03-13 | 1.88 | 1.91 | 0.02 | 1.06% | 1.88 | 1.95 | 829009 | 15913.28 | 2.80% | 1.00 |
| 2026-03-12 | 1.89 | 1.89 | 0.00 | 0.00% | 1.88 | 1.92 | 634335 | 12052.57 | 2.14% | 0.00 |
| 2026-03-11 | 1.87 | 1.89 | 0.02 | 1.07% | 1.84 | 1.90 | 656170 | 12348.04 | 2.21% | 1.00 |
| 2026-03-10 | 1.87 | 1.87 | 0.00 | 0.00% | 1.86 | 1.90 | 420263 | 7886.53 | 1.42% | 0.00 |
| 2026-03-09 | 1.86 | 1.87 | -0.02 | -1.06% | 1.83 | 1.90 | 650795 | 12081.62 | 2.19% | 503.00 |
| 2026-03-06 | 1.86 | 1.89 | 0.02 | 1.07% | 1.83 | 1.89 | 666192 | 12424.58 | 2.25% | 20.00 |
| 2026-03-05 | 1.82 | 1.87 | 0.09 | 5.06% | 1.82 | 1.89 | 918049 | 17094.09 | 3.10% | 10.00 |
| 2026-03-04 | 1.76 | 1.78 | 0.00 | 0.00% | 1.75 | 1.81 | 634087 | 11327.13 | 2.14% | 0.00 |
| 2026-03-03 | 1.88 | 1.78 | -0.09 | -4.81% | 1.78 | 1.92 | 865196 | 15956.28 | 2.92% | 0.00 |
| 2026-03-02 | 1.93 | 1.87 | -0.12 | -6.03% | 1.86 | 1.94 | 1109803 | 21009.95 | 3.74% | 0.00 |
| 2026-02-27 | 1.99 | 1.99 | -0.04 | -1.97% | 1.97 | 2.07 | 1417402 | 28372.86 | 4.78% | 115.00 |
| 2026-02-26 | 1.95 | 2.03 | 0.14 | 7.41% | 1.93 | 2.08 | 2400410 | 47981.20 | 8.10% | 105.00 |
| 2026-02-25 | 1.83 | 1.89 | 0.06 | 3.28% | 1.83 | 1.93 | 847824 | 16061.13 | 2.86% | 0.00 |
| 2026-02-24 | 1.81 | 1.83 | 0.03 | 1.67% | 1.80 | 1.84 | 393155 | 7173.41 | 1.33% | 0.00 |
| 2026-02-13 | 1.81 | 1.80 | -0.01 | -0.55% | 1.78 | 1.83 | 321570 | 5805.49 | 1.08% | 0.00 |
| 2026-02-12 | 1.86 | 1.81 | -0.06 | -3.21% | 1.80 | 1.87 | 518230 | 9459.35 | 1.75% | 0.00 |
| 2026-02-11 | 1.84 | 1.87 | 0.03 | 1.63% | 1.83 | 1.88 | 652918 | 12130.98 | 2.20% | 0.00 |
| 2026-02-10 | 1.83 | 1.84 | 0.01 | 0.55% | 1.81 | 1.86 | 488738 | 9004.92 | 1.65% | 0.00 |
| 2026-02-09 | 1.79 | 1.83 | 0.05 | 2.81% | 1.79 | 1.83 | 397243 | 7210.52 | 1.34% | 0.00 |
| 2026-02-06 | 1.78 | 1.78 | 0.00 | 0.00% | 1.75 | 1.79 | 285794 | 5073.11 | 0.96% | 0.00 |
| 2026-02-05 | 1.77 | 1.78 | 0.00 | 0.00% | 1.76 | 1.80 | 283750 | 5052.58 | 0.96% | 0.00 |
| 2026-02-04 | 1.73 | 1.78 | 0.04 | 2.30% | 1.72 | 1.79 | 431980 | 7632.17 | 1.46% | 0.00 |
| 2026-02-03 | 1.72 | 1.74 | 0.03 | 1.75% | 1.72 | 1.75 | 246616 | 4275.43 | 0.83% | 100.00 |
| 2026-02-02 | 1.75 | 1.71 | -0.05 | -2.84% | 1.71 | 1.77 | 367188 | 6390.84 | 1.24% | 0.00 |
| 2026-01-30 | 1.76 | 1.76 | -0.01 | -0.56% | 1.74 | 1.78 | 447241 | 7858.06 | 1.51% | 24.00 |
| 2026-01-29 | 1.77 | 1.77 | 0.00 | 0.00% | 1.74 | 1.78 | 453852 | 8019.37 | 1.53% | 0.00 |
| 2026-01-28 | 1.78 | 1.77 | -0.02 | -1.12% | 1.75 | 1.80 | 503864 | 8941.29 | 1.70% | 0.00 |
| 2026-01-27 | 1.83 | 1.79 | -0.05 | -2.72% | 1.77 | 1.84 | 606054 | 10864.74 | 2.04% | 0.00 |
| 2026-01-26 | 1.92 | 1.84 | -0.03 | -1.60% | 1.82 | 1.94 | 630316 | 11762.06 | 2.13% | 0.00 |
| 2026-01-23 | 1.85 | 1.87 | 0.03 | 1.63% | 1.82 | 1.88 | 565315 | 10472.95 | 1.91% | 37.00 |
| 2026-01-22 | 1.79 | 1.84 | 0.05 | 2.79% | 1.78 | 1.84 | 613150 | 11138.07 | 2.07% | 1.00 |
| 2026-01-21 | 1.78 | 1.79 | -0.01 | -0.56% | 1.76 | 1.80 | 289215 | 5149.37 | 0.98% | 100.00 |
| 2026-01-20 | 1.79 | 1.80 | 0.02 | 1.12% | 1.78 | 1.81 | 291001 | 5214.54 | 0.98% | 169.00 |
| 2026-01-19 | 1.77 | 1.78 | 0.01 | 0.56% | 1.75 | 1.79 | 271371 | 4814.28 | 0.92% | 0.00 |
| 2026-01-16 | 1.81 | 1.77 | -0.03 | -1.67% | 1.76 | 1.82 | 448720 | 7984.02 | 1.51% | 0.00 |
| 2026-01-15 | 1.84 | 1.80 | -0.06 | -3.23% | 1.79 | 1.85 | 524343 | 9516.37 | 1.77% | 0.00 |
| 2026-01-14 | 1.88 | 1.86 | -0.03 | -1.59% | 1.83 | 1.90 | 659534 | 12336.04 | 2.22% | 52.00 |
| 2026-01-13 | 1.87 | 1.89 | 0.02 | 1.07% | 1.84 | 1.90 | 724846 | 13601.74 | 2.44% | 160.00 |
| 2026-01-12 | 1.84 | 1.87 | 0.03 | 1.63% | 1.83 | 1.87 | 508043 | 9429.59 | 1.71% | 58.00 |
| 2026-01-09 | 1.83 | 1.84 | 0.01 | 0.55% | 1.81 | 1.85 | 466615 | 8542.13 | 1.57% | 78.00 |
| 2026-01-08 | 1.80 | 1.83 | 0.02 | 1.10% | 1.80 | 1.85 | 462526 | 8460.58 | 1.56% | 0.00 |
| 2026-01-07 | 1.86 | 1.81 | -0.04 | -2.16% | 1.81 | 1.87 | 467999 | 8590.73 | 1.58% | 0.00 |
| 2026-01-06 | 1.79 | 1.85 | 0.07 | 3.93% | 1.78 | 1.89 | 796838 | 14679.28 | 2.69% | 55.00 |
| 2026-01-05 | 1.77 | 1.78 | 0.01 | 0.56% | 1.77 | 1.80 | 286746 | 5113.67 | 0.97% | 0.00 |
| 2025-12-31 | 1.76 | 1.77 | 0.01 | 0.57% | 1.73 | 1.78 | 384402 | 6746.05 | 1.30% | 6.00 |
| 2025-12-30 | 1.76 | 1.76 | -0.02 | -1.12% | 1.75 | 1.79 | 365781 | 6463.24 | 1.23% | 203.00 |
| 2025-12-29 | 1.80 | 1.78 | -0.01 | -0.56% | 1.76 | 1.81 | 337038 | 6021.44 | 1.14% | 6.00 |
| 2025-12-26 | 1.80 | 1.79 | -0.01 | -0.56% | 1.78 | 1.81 | 254364 | 4568.09 | 0.86% | 0.00 |
| 2025-12-25 | 1.79 | 1.80 | 0.02 | 1.12% | 1.77 | 1.81 | 314693 | 5638.28 | 1.06% | 200.00 |
| 2025-12-24 | 1.76 | 1.78 | 0.02 | 1.14% | 1.75 | 1.79 | 264026 | 4684.96 | 0.89% | 0.00 |
| 2025-12-23 | 1.81 | 1.76 | -0.04 | -2.22% | 1.76 | 1.81 | 390042 | 6921.90 | 1.32% | 0.00 |
| 2025-12-22 | 1.81 | 1.80 | -0.01 | -0.55% | 1.79 | 1.82 | 304060 | 5497.99 | 1.03% | 0.00 |
| 2025-12-19 | 1.76 | 1.81 | 0.05 | 2.84% | 1.76 | 1.82 | 405195 | 7263.17 | 1.37% | 0.00 |
| 2025-12-18 | 1.75 | 1.76 | 0.00 | 0.00% | 1.74 | 1.79 | 266293 | 4719.47 | 0.90% | 6.00 |
| 2025-12-17 | 1.76 | 1.76 | 0.00 | 0.00% | 1.72 | 1.77 | 425880 | 7438.13 | 1.44% | 104.00 |
| 2025-12-16 | 1.82 | 1.76 | -0.07 | -3.83% | 1.76 | 1.82 | 473302 | 8435.84 | 1.60% | 136.00 |
| 2025-12-15 | 1.84 | 1.83 | -0.01 | -0.54% | 1.80 | 1.85 | 405887 | 7417.86 | 1.37% | 0.00 |
| 2025-12-12 | 1.87 | 1.84 | -0.03 | -1.60% | 1.84 | 1.89 | 406102 | 7561.69 | 1.37% | 30.00 |
| 2025-12-11 | 1.92 | 1.87 | -0.05 | -2.60% | 1.87 | 1.97 | 729652 | 14054.39 | 2.46% | 0.00 |
| 2025-12-10 | 1.88 | 1.92 | 0.04 | 2.13% | 1.86 | 1.92 | 459308 | 8677.98 | 1.55% | 0.00 |
| 2025-12-09 | 1.88 | 1.88 | -0.02 | -1.05% | 1.87 | 1.90 | 336351 | 6333.09 | 1.13% | 0.00 |
| 2025-12-08 | 1.90 | 1.90 | -0.01 | -0.52% | 1.89 | 1.94 | 407183 | 7762.20 | 1.37% | 0.00 |
| 2025-12-05 | 1.85 | 1.91 | 0.05 | 2.69% | 1.84 | 1.91 | 407608 | 7661.87 | 1.37% | 0.00 |
| 2025-12-04 | 1.89 | 1.86 | -0.04 | -2.11% | 1.85 | 1.90 | 480962 | 8994.11 | 1.62% | 0.00 |
| 2025-12-03 | 1.95 | 1.90 | -0.05 | -2.56% | 1.89 | 1.96 | 575131 | 11016.63 | 1.94% | 134.00 |
| 2025-12-02 | 1.96 | 1.95 | -0.02 | -1.02% | 1.94 | 1.97 | 408547 | 7970.85 | 1.38% | 0.00 |
| 2025-12-01 | 1.99 | 1.97 | -0.03 | -1.50% | 1.95 | 2.01 | 664042 | 13117.31 | 2.24% | 0.00 |
| 2025-11-28 | 1.98 | 2.00 | 0.02 | 1.01% | 1.95 | 2.00 | 479810 | 9467.11 | 1.62% | 100.00 |
| 2025-11-27 | 2.00 | 1.98 | -0.01 | -0.50% | 1.97 | 2.00 | 382815 | 7607.90 | 1.29% | 0.00 |
| 2025-11-26 | 2.00 | 1.99 | -0.01 | -0.50% | 1.99 | 2.03 | 396122 | 7968.16 | 1.34% | 0.00 |
| 2025-11-25 | 1.98 | 2.00 | 0.01 | 0.50% | 1.97 | 2.01 | 340700 | 6793.80 | 1.15% | 0.00 |
| 2025-11-24 | 1.98 | 1.99 | 0.02 | 1.02% | 1.95 | 2.00 | 364426 | 7197.25 | 1.23% | 100.00 |
深证大盘股票行情在线 K线走势图
节能铁汉(300197)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
