节能风电

601016
🏛️ 中国 →
3.26
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 6.59 6.66 6.48 6.51 146.9M
2021-12-30 6.44 6.55 6.41 6.48 138.8M
2021-12-29 6.60 6.62 6.47 6.48 149.2M
2021-12-28 6.84 6.86 6.59 6.65 183.0M
2021-12-27 6.98 7.19 6.72 6.85 240.0M
2021-12-24 7.05 7.38 6.89 6.97 469.9M
2021-12-23 6.40 7.06 6.36 7.06 489.4M
2021-12-22 6.48 6.51 6.36 6.42 118.8M
2021-12-21 6.47 6.55 6.30 6.49 164.4M
2021-12-20 7.02 7.06 6.42 6.57 336.1M
2021-12-17 6.86 7.32 6.81 7.10 352.2M
2021-12-16 6.86 6.94 6.77 6.86 178.9M
2021-12-15 6.75 7.08 6.63 6.86 280.2M
2021-12-14 6.69 6.84 6.62 6.76 149.7M
2021-12-13 6.53 6.84 6.53 6.71 191.5M
2021-12-10 6.61 6.77 6.56 6.58 137.6M
2021-12-09 6.80 6.84 6.66 6.69 155.7M
2021-12-08 6.80 6.94 6.75 6.83 188.3M
2021-12-07 6.71 6.90 6.54 6.84 224.5M
2021-12-06 6.87 7.02 6.69 6.70 262.4M
2021-12-03 6.52 6.86 6.50 6.80 304.6M
2021-12-02 6.70 6.70 6.51 6.52 175.7M
2021-12-01 6.40 6.88 6.34 6.76 311.1M
2021-11-30 6.29 6.46 6.22 6.40 137.3M
2021-11-29 6.16 6.39 6.07 6.29 115.7M
2021-11-26 6.38 6.41 6.30 6.32 123.7M
2021-11-25 6.57 6.66 6.44 6.44 146.4M
2021-11-24 6.46 6.65 6.30 6.53 200.4M
2021-11-23 6.66 6.66 6.45 6.47 153.6M
2021-11-22 6.50 6.65 6.43 6.61 158.2M
2021-11-19 6.51 6.53 6.36 6.50 146.1M
2021-11-18 6.30 6.58 6.22 6.56 233.3M
2021-11-17 6.26 6.37 6.18 6.34 150.9M
2021-11-16 6.30 6.39 6.16 6.25 162.3M
2021-11-15 6.55 6.58 6.30 6.34 147.6M
2021-11-12 6.45 6.60 6.37 6.53 167.7M
2021-11-11 6.52 6.62 6.37 6.42 157.5M
2021-11-10 6.51 6.60 6.33 6.58 195.9M
2021-11-09 6.80 6.93 6.53 6.64 244.0M
2021-11-08 6.50 6.68 6.25 6.66 224.2M
2021-11-05 7.07 7.08 6.51 6.54 379.8M
2021-11-04 6.85 7.20 6.76 7.11 355.8M
2021-11-03 7.04 7.07 6.60 6.77 286.2M
2021-11-02 7.38 7.40 6.98 7.00 344.0M
2021-11-01 7.28 7.68 7.18 7.45 382.7M
2021-10-29 7.49 7.56 7.01 7.35 323.7M
2021-10-28 7.76 7.90 7.29 7.46 463.5M
2021-10-27 7.38 7.95 7.31 7.83 637.2M
2021-10-26 6.73 7.32 6.68 7.32 631.2M
2021-10-25 6.63 6.82 6.47 6.65 247.2M
2021-10-22 6.83 6.90 6.45 6.47 232.6M
2021-10-21 6.96 7.11 6.78 6.82 263.9M
2021-10-20 6.91 7.33 6.85 7.07 355.5M
2021-10-19 6.66 7.22 6.64 7.09 360.1M
2021-10-18 6.48 6.95 6.36 6.84 346.4M
2021-10-15 6.30 6.65 6.00 6.49 355.5M
2021-10-14 6.29 6.65 6.05 6.30 309.4M
2021-10-13 7.00 7.00 6.50 6.50 346.0M
2021-10-12 6.60 7.29 6.45 7.22 467.9M
2021-10-11 7.23 7.31 6.59 6.74 379.2M
2021-10-08 8.08 8.15 7.10 7.30 555.2M
2021-09-30 6.87 7.89 6.75 7.89 545.1M
2021-09-29 7.30 7.55 6.95 7.17 576.7M
2021-09-28 6.52 7.21 6.52 7.21 446.1M
2021-09-27 7.09 7.20 6.43 6.55 404.4M
2021-09-24 7.07 7.29 6.76 6.93 486.3M
2021-09-23 7.71 7.71 7.06 7.16 772.4M
2021-09-22 6.66 7.06 6.61 7.06 290.7M
2021-09-17 5.82 6.42 5.72 6.42 488.2M
2021-09-16 5.89 6.05 5.66 5.84 511.8M
2021-09-15 5.10 5.69 5.10 5.69 363.5M
2021-09-14 5.28 5.45 5.09 5.17 242.4M
2021-09-13 5.13 5.31 5.05 5.28 273.3M
2021-09-10 5.15 5.25 5.02 5.08 243.4M
2021-09-09 5.30 5.32 5.12 5.14 350.9M
2021-09-08 5.50 5.79 5.39 5.43 451.3M
2021-09-07 5.38 5.39 5.19 5.32 311.2M
2021-09-06 5.42 5.55 5.04 5.42 446.5M
2021-09-03 5.08 5.55 5.03 5.22 514.1M
2021-09-02 4.71 5.14 4.66 5.05 412.3M
2021-09-01 4.59 4.92 4.59 4.79 328.8M
2021-08-31 4.67 4.69 4.48 4.59 171.6M
2021-08-30 4.54 4.72 4.50 4.64 222.4M
2021-08-27 4.45 4.87 4.45 4.52 221.3M
2021-08-26 4.51 4.56 4.42 4.44 135.3M
2021-08-25 4.46 4.54 4.40 4.51 161.1M
2021-08-24 4.46 4.53 4.41 4.48 155.0M
2021-08-23 4.36 4.54 4.36 4.49 229.1M
2021-08-20 4.23 4.41 4.17 4.36 178.9M
2021-08-19 4.27 4.30 4.12 4.27 130.8M
2021-08-18 4.23 4.36 4.22 4.30 109.4M
2021-08-17 4.35 4.53 4.24 4.26 170.3M
2021-08-16 4.42 4.49 4.31 4.38 144.4M
2021-08-13 4.44 4.59 4.42 4.45 152.5M
2021-08-12 4.64 4.64 4.48 4.53 173.4M
2021-08-11 4.50 4.84 4.48 4.63 282.5M
2021-08-10 4.40 4.58 4.36 4.49 277.2M
2021-08-09 4.30 4.48 4.20 4.39 220.5M
2021-08-06 4.35 4.43 4.28 4.33 172.8M
2021-08-05 4.41 4.51 4.30 4.36 219.6M
2021-08-04 4.28 4.48 4.24 4.42 266.9M
2021-08-03 4.30 4.57 4.27 4.34 338.4M
2021-08-02 4.20 4.49 4.18 4.36 473.1M
2021-07-30 3.79 4.18 3.77 4.18 252.6M
2021-07-29 3.75 3.82 3.72 3.80 108.0M
2021-07-28 3.95 3.95 3.63 3.72 167.2M
2021-07-27 3.86 4.10 3.86 3.98 215.5M
2021-07-26 4.00 4.01 3.83 3.88 119.5M
2021-07-23 4.01 4.10 3.97 4.02 127.5M
2021-07-22 3.96 4.14 3.94 4.04 188.4M
2021-07-21 3.91 3.97 3.85 3.95 98.7M
2021-07-20 3.86 3.92 3.82 3.90 56.2M
2021-07-19 3.90 3.95 3.85 3.89 85.8M
2021-07-16 3.89 4.04 3.86 3.92 143.2M
2021-07-15 3.86 3.90 3.80 3.88 83.5M
2021-07-14 3.94 4.02 3.88 3.90 129.8M
2021-07-13 3.77 3.95 3.74 3.94 177.2M
2021-07-12 3.79 3.82 3.73 3.74 63.1M
2021-07-09 3.72 3.79 3.67 3.77 70.5M
2021-07-08 3.72 3.80 3.72 3.75 65.3M
2021-07-07 3.75 3.75 3.69 3.72 39.6M
2021-07-06 3.71 3.76 3.67 3.74 40.3M
2021-07-05 3.68 3.74 3.61 3.72 53.3M
2021-07-02 3.72 3.73 3.67 3.68 39.4M
2021-07-01 3.74 3.76 3.70 3.70 37.5M
2021-06-30 3.76 3.78 3.70 3.74 54.2M
2021-06-29 3.86 3.86 3.75 3.77 62.2M
2021-06-28 3.88 3.95 3.86 3.86 59.9M
2021-06-25 3.93 3.93 3.84 3.88 89.0M
2021-06-24 3.90 4.02 3.81 3.95 142.4M
2021-06-23 3.92 3.95 3.85 3.86 78.7M
2021-06-22 3.83 3.90 3.78 3.88 82.9M
2021-06-21 3.70 3.83 3.69 3.80 74.6M
2021-06-18 3.75 3.77 3.62 3.76 86.3M
2021-06-17 3.78 3.82 3.72 3.76 54.6M
2021-06-16 3.78 3.78 3.70 3.71 72.8M
2021-06-15 3.94 3.96 3.78 3.80 90.1M
2021-06-11 3.89 4.01 3.87 3.93 116.3M
2021-06-10 3.87 3.90 3.83 3.89 59.4M
2021-06-09 3.87 3.88 3.80 3.87 54.0M
2021-06-08 3.92 3.94 3.86 3.86 59.0M
2021-06-07 3.88 3.94 3.87 3.92 51.3M
2021-06-04 3.89 3.90 3.85 3.87 62.4M
2021-06-03 3.93 3.94 3.87 3.90 74.1M
2021-06-02 3.94 3.98 3.89 3.91 101.0M
2021-06-01 4.06 4.06 3.95 3.96 120.5M
2021-05-31 4.04 4.12 3.96 4.07 127.8M
2021-05-28 4.11 4.19 4.05 4.06 126.5M
2021-05-27 4.13 4.21 4.09 4.14 96.9M
2021-05-26 4.16 4.20 4.08 4.15 111.3M
2021-05-25 4.24 4.25 4.12 4.19 128.0M
2021-05-24 4.33 4.41 4.22 4.26 191.7M
2021-05-21 4.08 4.36 4.07 4.30 279.9M
2021-05-20 4.20 4.22 4.07 4.09 121.2M
2021-05-19 4.17 4.26 4.13 4.20 139.0M
2021-05-18 4.13 4.20 4.08 4.17 108.6M
2021-05-17 4.06 4.24 4.04 4.18 162.9M
2021-05-14 4.03 4.13 4.03 4.07 102.4M
2021-05-13 4.06 4.13 3.97 4.01 111.7M
2021-05-12 4.12 4.12 4.04 4.10 113.9M
2021-05-11 3.96 4.17 3.92 4.15 208.2M
2021-05-10 3.92 3.98 3.84 3.96 120.0M
2021-05-07 3.85 3.96 3.80 3.91 122.0M
2021-05-06 3.76 3.93 3.74 3.83 119.4M
2021-04-30 3.83 3.84 3.72 3.76 89.8M
2021-04-29 3.85 3.89 3.78 3.83 70.3M
2021-04-28 3.82 3.90 3.80 3.85 70.1M
2021-04-27 4.00 4.02 3.75 3.82 151.4M
2021-04-26 4.05 4.09 4.00 4.01 83.7M
2021-04-23 4.10 4.12 4.00 4.08 98.5M
2021-04-22 4.09 4.14 4.05 4.07 85.5M
2021-04-21 4.16 4.17 4.06 4.10 135.8M
2021-04-20 4.15 4.35 4.11 4.21 198.6M
2021-04-19 4.13 4.24 4.08 4.17 165.4M
2021-04-16 4.09 4.13 4.04 4.09 93.5M
2021-04-15 4.12 4.16 4.04 4.10 104.3M
2021-04-14 4.04 4.10 3.94 4.07 139.7M
2021-04-13 4.27 4.28 4.06 4.10 200.8M
2021-04-12 4.22 4.47 4.21 4.35 234.5M
2021-04-09 4.17 4.37 4.14 4.30 200.2M
2021-04-08 4.30 4.31 4.15 4.19 194.1M
2021-04-07 4.22 4.44 4.21 4.34 242.0M
2021-04-06 4.12 4.27 4.11 4.22 189.3M
2021-04-02 4.35 4.37 4.14 4.15 277.7M
2021-04-01 4.25 4.48 4.20 4.38 271.2M
2021-03-31 4.35 4.51 4.26 4.30 248.7M
2021-03-30 4.56 4.59 4.25 4.42 434.4M
2021-03-29 4.67 4.94 4.60 4.71 385.3M
2021-03-26 4.50 4.88 4.49 4.70 462.5M
2021-03-25 5.14 5.14 4.63 4.63 614.8M
2021-03-24 4.59 5.14 4.58 5.14 684.6M
2021-03-23 5.03 5.18 4.56 4.67 828.3M
2021-03-22 4.62 4.75 4.54 4.75 224.8M
2021-03-19 3.85 4.32 3.83 4.32 303.7M
2021-03-18 4.00 4.08 3.92 3.93 238.3M
2021-03-17 4.11 4.14 3.93 4.00 308.9M
2021-03-16 4.04 4.32 3.96 4.24 431.7M
2021-03-15 3.87 4.18 3.81 3.96 372.4M
2021-03-12 3.68 3.97 3.63 3.84 350.1M
2021-03-11 3.46 3.67 3.40 3.63 187.2M
2021-03-10 3.61 3.73 3.49 3.51 179.3M
2021-03-09 3.78 3.81 3.49 3.60 269.3M
2021-03-08 3.65 4.01 3.56 3.88 372.6M
2021-03-05 3.75 3.91 3.64 3.65 221.6M
2021-03-04 3.73 3.82 3.67 3.79 197.5M
2021-03-03 3.67 3.75 3.50 3.75 247.8M
2021-03-02 3.56 3.80 3.56 3.68 278.4M
2021-03-01 3.53 3.65 3.51 3.56 137.3M
2021-02-26 3.34 3.64 3.32 3.53 155.1M
2021-02-25 3.59 3.61 3.38 3.40 131.3M
2021-02-24 3.55 3.68 3.51 3.60 162.8M
2021-02-23 3.55 3.77 3.54 3.70 242.7M
2021-02-22 3.37 3.54 3.35 3.43 140.6M
2021-02-19 3.30 3.37 3.18 3.36 107.5M
2021-02-18 3.27 3.42 3.27 3.30 105.4M
2021-02-10 3.35 3.35 3.22 3.23 87.7M
2021-02-09 3.19 3.38 3.12 3.31 111.6M
2021-02-08 3.19 3.23 3.03 3.13 123.3M
2021-02-05 3.53 3.58 3.25 3.25 234.3M
2021-02-04 3.67 3.86 3.57 3.61 169.6M
2021-02-03 3.92 3.96 3.69 3.73 181.1M
2021-02-02 3.94 4.04 3.82 3.90 243.6M
2021-02-01 3.46 3.88 3.43 3.88 249.3M
2021-01-29 3.77 3.87 3.43 3.53 197.8M
2021-01-28 3.75 3.98 3.67 3.76 218.9M
2021-01-27 3.61 3.95 3.58 3.82 218.9M
2021-01-26 3.66 3.74 3.53 3.63 192.6M
2021-01-25 3.46 3.78 3.46 3.75 280.3M
2021-01-22 3.37 3.48 3.32 3.44 133.9M
2021-01-21 3.37 3.47 3.26 3.39 137.9M
2021-01-20 3.33 3.45 3.21 3.36 143.4M
2021-01-19 3.51 3.66 3.33 3.37 183.6M
2021-01-18 3.54 3.63 3.50 3.55 133.0M
2021-01-15 3.45 3.68 3.44 3.57 155.5M
2021-01-14 3.58 3.63 3.42 3.45 177.4M
2021-01-13 3.64 3.83 3.51 3.68 212.5M
2021-01-12 3.64 3.74 3.55 3.66 223.7M
2021-01-11 3.90 4.00 3.71 3.74 244.3M
2021-01-08 3.98 4.26 3.92 4.00 263.2M
2021-01-07 4.10 4.34 3.84 4.10 456.5M
2021-01-06 3.64 4.04 3.55 4.04 392.6M
2021-01-05 4.00 4.10 3.53 3.67 513.8M
2021-01-04 3.50 3.77 3.46 3.77 190.0M