节能国祯

300388
🏛️ 中国 →
9.27
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 9.10 9.27 9.01 9.12 3,614.8K
09:35 9.08 9.27 9.08 9.27 1,087.3K
09:40 9.27 9.27 9.20 9.26 1,383.7K
09:45 9.26 9.35 9.24 9.25 2,052.4K
09:50 9.24 9.24 9.18 9.22 633.4K
09:55 9.21 9.22 9.18 9.20 320.5K
10:00 9.20 9.26 9.19 9.24 367.7K
10:05 9.23 9.26 9.21 9.25 291.1K
10:10 9.26 9.26 9.19 9.20 247.3K
10:15 9.19 9.26 9.19 9.24 387.5K
10:20 9.25 9.25 9.18 9.19 573.6K
10:25 9.20 9.20 9.09 9.09 1,208.6K
10:30 9.12 9.18 9.12 9.14 300.6K
10:35 9.15 9.21 9.15 9.19 411.8K
10:40 9.19 9.19 9.14 9.17 159.2K
10:45 9.16 9.20 9.15 9.19 193.4K
10:50 9.20 9.24 9.19 9.23 184.5K
10:55 9.23 9.27 9.22 9.26 273.2K
11:00 9.26 9.26 9.23 9.25 179.5K
11:05 9.24 9.26 9.23 9.26 204.0K
11:10 9.27 9.27 9.21 9.23 254.2K
11:15 9.22 9.24 9.22 9.24 95.0K
11:20 9.24 9.24 9.20 9.20 180.3K
11:25 9.20 9.26 9.19 9.24 337.4K
13:00 9.25 9.34 9.25 9.32 1,120.1K
13:05 9.34 9.37 9.31 9.35 485.2K
13:10 9.35 9.45 9.34 9.42 1,086.6K
13:15 9.41 9.53 9.39 9.50 1,675.8K
13:20 9.48 9.48 9.42 9.42 729.8K
13:25 9.41 9.50 9.40 9.50 722.6K
13:30 9.48 9.51 9.45 9.48 306.8K
13:35 9.48 9.58 9.47 9.57 819.2K
13:40 9.57 9.61 9.55 9.59 1,357.7K
13:45 9.59 9.60 9.54 9.59 392.5K
13:50 9.58 9.59 9.55 9.56 632.0K
13:55 9.57 9.57 9.52 9.52 425.9K
14:00 9.53 9.57 9.53 9.57 420.1K
14:05 9.56 9.62 9.56 9.58 839.0K
14:10 9.58 9.61 9.56 9.61 597.5K
14:15 9.62 9.64 9.61 9.62 546.5K
14:20 9.63 9.64 9.59 9.59 616.5K
14:25 9.59 9.61 9.53 9.55 929.1K
14:30 9.56 9.61 9.56 9.58 960.4K
14:35 9.59 9.59 9.53 9.54 793.1K
14:40 9.54 9.55 9.52 9.54 489.8K
14:45 9.53 9.55 9.51 9.53 569.8K
14:50 9.52 9.55 9.52 9.55 1,227.9K
14:55 9.55 9.58 9.55 9.58 843.4K
15:40 9.58 9.58 9.58 9.58 646.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 9.31 9.44 9.18 9.27 13.2M
2025-09-25 9.58 9.63 9.32 9.40 18.4M
2025-09-24 9.16 9.64 8.98 9.58 34.2M
2025-09-23 9.01 9.31 8.73 9.23 28.5M
2025-09-22 8.65 9.09 8.42 9.05 36.3M
2025-09-19 8.72 8.88 8.38 8.67 30.0M
2025-09-18 8.95 9.14 8.58 8.61 24.0M
2025-09-17 8.84 9.18 8.70 9.10 31.2M
2025-09-16 8.86 9.06 8.60 8.86 24.1M
2025-09-15 9.16 9.30 8.85 8.91 29.3M
2025-09-12 8.55 9.89 8.53 9.31 62.6M
2025-09-11 8.45 8.68 8.36 8.60 16.9M
2025-09-10 8.57 8.66 8.38 8.54 19.5M
2025-09-09 8.60 8.77 8.45 8.67 25.5M
2025-09-08 8.11 9.27 8.11 8.66 39.4M
2025-09-05 7.98 8.05 7.84 8.04 21.4M
2025-09-04 7.43 8.08 7.40 7.99 28.7M
2025-09-03 7.58 7.61 7.40 7.42 6.6M
2025-09-02 7.74 7.77 7.54 7.59 9.3M
2025-09-01 7.75 7.83 7.67 7.77 9.4M
2025-08-29 7.57 7.81 7.57 7.76 10.7M
2025-08-28 7.58 7.66 7.43 7.59 9.8M
2025-08-27 7.78 7.82 7.58 7.58 9.7M
2025-08-26 7.78 7.92 7.77 7.81 11.5M
2025-08-25 7.68 7.73 7.64 7.70 7.2M
2025-08-22 7.73 7.76 7.62 7.68 7.2M
2025-08-21 7.79 7.95 7.72 7.73 10.7M
2025-08-20 7.78 7.80 7.70 7.79 7.7M
2025-08-19 7.66 7.82 7.59 7.81 13.5M
2025-08-18 7.65 7.71 7.58 7.68 10.2M
2025-08-15 7.59 7.66 7.55 7.66 8.9M
2025-08-14 7.83 7.85 7.56 7.56 13.4M
2025-08-13 7.92 7.98 7.79 7.83 13.5M
2025-08-12 7.93 8.10 7.83 7.95 18.7M
2025-08-11 7.84 8.20 7.75 7.98 29.7M
2025-08-08 7.26 8.31 7.21 7.87 39.2M
2025-08-07 7.30 7.33 7.25 7.26 4.5M
2025-08-06 7.29 7.30 7.23 7.29 3.7M
2025-08-05 7.28 7.31 7.26 7.28 3.4M
2025-08-04 7.21 7.28 7.17 7.27 4.5M
2025-08-01 7.14 7.24 7.10 7.21 4.0M
2025-07-31 7.25 7.26 7.08 7.10 5.4M
2025-07-30 7.26 7.31 7.22 7.26 4.3M
2025-07-29 7.31 7.34 7.20 7.26 4.1M
2025-07-28 7.36 7.37 7.29 7.32 4.4M
2025-07-25 7.38 7.39 7.30 7.33 3.4M
2025-07-24 7.31 7.36 7.28 7.35 4.0M
2025-07-23 7.39 7.45 7.29 7.30 5.4M
2025-07-22 7.38 7.41 7.27 7.41 5.6M
2025-07-21 7.29 7.40 7.27 7.37 6.5M
2025-07-18 7.23 7.25 7.19 7.25 3.0M
2025-07-17 7.20 7.26 7.17 7.20 3.7M
2025-07-16 7.29 7.29 7.19 7.23 4.2M
2025-07-15 7.33 7.33 7.19 7.26 5.3M
2025-07-14 7.30 7.36 7.27 7.33 4.9M
2025-07-11 7.37 7.39 7.25 7.30 6.5M
2025-07-10 7.26 7.45 7.21 7.39 9.5M
2025-07-09 7.19 7.41 7.17 7.30 11.0M
2025-07-08 7.09 7.26 7.03 7.19 7.8M
2025-07-07 6.99 7.09 6.97 7.08 3.6M
2025-07-04 7.04 7.11 6.99 7.01 4.5M
2025-07-03 7.08 7.14 7.02 7.05 5.4M
2025-07-02 7.00 7.05 6.98 7.04 4.8M
2025-07-01 6.96 6.99 6.92 6.99 3.6M
2025-06-30 6.90 6.98 6.88 6.96 4.3M
2025-06-27 6.95 7.02 6.90 6.91 3.9M
2025-06-26 6.93 6.96 6.88 6.91 2.7M
2025-06-25 6.92 6.95 6.87 6.94 3.4M
2025-06-24 6.81 6.92 6.79 6.91 4.8M
2025-06-23 6.68 6.83 6.65 6.81 3.7M
2025-06-20 6.73 6.74 6.67 6.71 2.8M
2025-06-19 6.88 6.89 6.69 6.73 4.8M
2025-06-18 6.92 6.94 6.84 6.87 3.1M
2025-06-17 6.88 6.96 6.83 6.95 3.8M
2025-06-16 6.85 6.93 6.84 6.88 3.7M
2025-06-13 6.92 6.96 6.83 6.84 4.5M
2025-06-12 6.94 6.99 6.90 6.95 4.1M
2025-06-11 6.87 6.96 6.84 6.94 4.9M
2025-06-10 6.91 6.96 6.80 6.87 5.7M
2025-06-09 6.88 6.93 6.87 6.92 4.2M
2025-06-06 6.90 6.95 6.86 6.88 4.3M
2025-06-05 7.01 7.01 6.93 6.99 4.3M
2025-06-04 6.93 7.01 6.89 7.00 5.6M
2025-06-03 6.85 6.95 6.85 6.92 5.8M
2025-05-30 7.08 7.15 6.94 6.98 10.7M
2025-05-29 6.89 6.98 6.85 6.96 6.1M
2025-05-28 6.86 7.02 6.84 6.88 5.9M
2025-05-27 6.83 6.87 6.74 6.86 2.9M
2025-05-26 6.82 6.89 6.79 6.84 2.5M
2025-05-23 6.91 6.95 6.80 6.81 4.0M
2025-05-22 7.02 7.03 6.89 6.90 4.0M
2025-05-21 7.05 7.05 6.95 7.03 3.5M
2025-05-20 6.97 7.05 6.93 7.05 3.9M
2025-05-19 6.83 6.99 6.81 6.97 5.2M
2025-05-16 6.84 6.84 6.78 6.81 3.2M
2025-05-15 6.92 6.92 6.80 6.80 3.0M
2025-05-14 6.93 6.96 6.80 6.91 4.5M
2025-05-13 7.04 7.04 6.90 6.92 5.1M
2025-05-12 6.97 7.00 6.91 6.99 3.4M
2025-05-09 7.02 7.02 6.88 6.94 3.5M
2025-05-08 6.90 7.02 6.89 6.99 4.4M
2025-05-07 6.95 6.99 6.88 6.93 4.8M
2025-05-06 6.84 6.91 6.84 6.90 4.3M
2025-04-30 6.86 6.91 6.80 6.80 3.5M
2025-04-29 6.72 6.90 6.69 6.84 4.0M
2025-04-28 6.83 6.83 6.70 6.72 3.1M
2025-04-25 6.83 6.86 6.78 6.82 3.1M
2025-04-24 6.85 6.87 6.74 6.80 5.0M
2025-04-23 6.87 6.93 6.84 6.88 4.4M
2025-04-22 6.80 6.91 6.79 6.88 4.1M
2025-04-21 6.76 6.83 6.73 6.82 2.4M
2025-04-18 6.79 6.83 6.71 6.77 3.4M
2025-04-17 6.77 6.86 6.75 6.79 2.6M
2025-04-16 6.88 6.89 6.70 6.80 3.6M
2025-04-15 6.83 6.88 6.77 6.88 3.3M
2025-04-14 6.79 6.86 6.75 6.81 3.7M
2025-04-11 6.84 6.98 6.73 6.73 5.6M
2025-04-10 6.71 6.88 6.71 6.77 7.4M
2025-04-09 6.41 6.72 6.18 6.66 8.1M
2025-04-08 6.41 6.61 6.37 6.50 9.3M
2025-04-07 6.87 7.04 6.17 6.30 13.5M
2025-04-03 7.26 7.42 7.22 7.37 4.4M
2025-04-02 7.34 7.38 7.27 7.28 3.3M
2025-04-01 7.20 7.39 7.20 7.32 5.2M
2025-03-31 7.30 7.34 7.13 7.21 5.3M
2025-03-28 7.40 7.53 7.36 7.39 5.6M
2025-03-27 7.44 7.44 7.28 7.42 5.4M
2025-03-26 7.37 7.48 7.33 7.47 4.0M
2025-03-25 7.36 7.42 7.27 7.37 4.2M
2025-03-24 7.53 7.58 7.21 7.36 7.2M
2025-03-21 7.54 7.64 7.48 7.53 6.5M
2025-03-20 7.50 7.62 7.46 7.58 7.7M
2025-03-19 7.58 7.59 7.46 7.48 9.4M
2025-03-18 7.65 7.74 7.56 7.69 8.9M
2025-03-17 7.49 7.71 7.42 7.65 14.3M
2025-03-14 7.28 7.43 7.25 7.42 9.1M
2025-03-13 7.29 7.31 7.15 7.29 7.0M
2025-03-12 7.27 7.31 7.20 7.30 6.5M
2025-03-11 7.22 7.27 7.12 7.27 5.7M
2025-03-10 7.29 7.37 7.22 7.27 4.8M
2025-03-07 7.32 7.44 7.25 7.29 6.0M
2025-03-06 7.21 7.32 7.17 7.31 6.3M
2025-03-05 7.25 7.28 7.13 7.21 4.4M
2025-03-04 7.15 7.29 7.12 7.28 4.0M
2025-03-03 7.18 7.27 7.12 7.17 5.3M
2025-02-28 7.23 7.32 7.12 7.12 5.7M
2025-02-27 7.35 7.35 7.18 7.28 7.1M
2025-02-26 7.25 7.39 7.25 7.33 5.8M
2025-02-25 7.34 7.35 7.23 7.25 6.8M
2025-02-24 7.10 7.42 7.09 7.35 12.5M
2025-02-21 7.16 7.18 7.04 7.10 5.8M
2025-02-20 7.07 7.18 7.02 7.15 5.4M
2025-02-19 7.04 7.08 6.98 7.06 5.2M
2025-02-18 7.29 7.29 6.99 7.00 7.7M
2025-02-17 7.22 7.38 7.20 7.28 7.1M
2025-02-14 7.36 7.41 7.20 7.22 7.1M
2025-02-13 7.45 7.50 7.36 7.36 4.0M
2025-02-12 7.38 7.45 7.36 7.45 4.8M
2025-02-11 7.43 7.49 7.33 7.38 4.8M
2025-02-10 7.34 7.44 7.34 7.43 7.0M
2025-02-07 7.26 7.41 7.25 7.33 8.9M
2025-02-06 7.19 7.28 7.12 7.28 6.0M
2025-02-05 7.31 7.35 7.16 7.22 3.9M
2025-01-27 7.22 7.43 7.22 7.26 5.9M
2025-01-24 7.17 7.26 7.15 7.22 4.5M
2025-01-23 7.21 7.35 7.19 7.19 5.6M
2025-01-22 7.21 7.23 7.11 7.15 3.3M
2025-01-21 7.31 7.31 7.15 7.21 4.2M
2025-01-20 7.11 7.42 7.03 7.26 8.5M
2025-01-17 7.15 7.15 7.05 7.08 3.7M
2025-01-16 7.16 7.28 7.06 7.12 4.1M
2025-01-15 7.20 7.24 7.10 7.12 3.8M
2025-01-14 6.85 7.21 6.85 7.19 9.3M
2025-01-13 6.79 6.90 6.70 6.87 3.8M
2025-01-10 7.05 7.06 6.86 6.86 4.5M
2025-01-09 7.03 7.19 7.00 7.05 4.1M
2025-01-08 7.11 7.13 6.87 7.09 5.2M
2025-01-07 7.09 7.17 6.94 7.12 4.7M
2025-01-06 7.00 7.13 6.79 7.10 6.1M
2025-01-03 7.37 7.37 7.00 7.05 7.8M
2025-01-02 7.52 7.60 7.22 7.30 7.4M