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
2022-12-30 3.80 3.83 3.77 3.81 30.2M
2022-12-29 3.81 3.82 3.77 3.78 44.7M
2022-12-28 3.72 3.94 3.71 3.86 114.9M
2022-12-27 3.74 3.75 3.71 3.73 21.1M
2022-12-26 3.66 3.74 3.64 3.74 32.9M
2022-12-23 3.63 3.70 3.60 3.66 26.6M
2022-12-22 3.73 3.75 3.63 3.65 34.0M
2022-12-21 3.79 3.80 3.70 3.72 31.8M
2022-12-20 3.76 3.80 3.73 3.80 30.4M
2022-12-19 3.86 3.87 3.76 3.79 48.5M
2022-12-16 3.90 3.91 3.83 3.88 36.0M
2022-12-15 3.85 3.91 3.83 3.91 34.1M
2022-12-14 3.87 3.91 3.84 3.85 43.4M
2022-12-13 3.93 3.94 3.86 3.89 59.6M
2022-12-12 4.03 4.03 3.95 3.97 38.0M
2022-12-09 4.02 4.06 4.01 4.03 37.6M
2022-12-08 4.06 4.07 4.04 4.05 27.9M
2022-12-07 4.09 4.11 4.05 4.07 34.4M
2022-12-06 4.12 4.14 4.08 4.09 36.9M
2022-12-05 4.06 4.13 4.05 4.12 73.3M
2022-12-02 4.07 4.08 4.04 4.06 34.2M
2022-12-01 4.07 4.09 4.05 4.06 41.2M
2022-11-30 4.06 4.09 4.03 4.05 47.5M
2022-11-29 4.05 4.07 4.01 4.06 68.4M
2022-11-28 3.93 4.10 3.93 4.08 100.9M
2022-11-17 3.97 3.97 3.93 3.94 102.3M
2022-11-16 3.95 4.08 3.93 3.99 121.3M
2022-11-15 3.86 3.95 3.79 3.95 130.1M
2022-11-14 3.94 3.96 3.88 3.89 51.1M
2022-11-11 3.98 4.02 3.93 3.94 70.0M
2022-11-10 3.99 4.00 3.92 3.93 54.8M
2022-11-09 4.01 4.04 4.00 4.01 31.3M
2022-11-08 4.04 4.06 3.99 4.03 38.2M
2022-11-07 4.01 4.07 4.01 4.05 46.9M
2022-11-04 3.94 4.04 3.94 4.03 58.5M
2022-11-03 3.95 3.99 3.92 3.95 38.5M
2022-11-02 3.96 3.99 3.90 3.97 55.1M
2022-11-01 3.79 3.98 3.79 3.97 74.5M
2022-10-31 3.87 3.93 3.78 3.81 74.5M
2022-10-28 4.14 4.15 3.92 3.94 64.8M
2022-10-27 4.20 4.25 4.14 4.15 48.7M
2022-10-26 4.16 4.24 4.15 4.21 45.0M
2022-10-25 4.11 4.19 4.08 4.16 40.5M
2022-10-24 4.24 4.30 4.10 4.14 59.9M
2022-10-21 4.15 4.30 4.15 4.26 70.5M
2022-10-20 4.18 4.23 4.11 4.16 42.7M
2022-10-19 4.26 4.27 4.19 4.19 45.7M
2022-10-18 4.20 4.28 4.19 4.25 56.5M
2022-10-17 4.14 4.22 4.12 4.19 50.4M
2022-10-14 4.14 4.19 4.13 4.16 59.8M
2022-10-13 4.08 4.17 4.06 4.11 60.0M
2022-10-12 4.01 4.09 3.93 4.08 53.6M
2022-10-11 3.88 3.99 3.86 3.99 57.4M
2022-10-10 3.92 3.98 3.86 3.86 46.5M
2022-09-30 3.91 3.97 3.89 3.92 34.7M
2022-09-29 3.89 3.99 3.89 3.93 53.3M
2022-09-28 4.02 4.04 3.86 3.86 58.9M
2022-09-27 3.97 4.05 3.97 4.03 42.6M
2022-09-26 4.02 4.08 3.96 3.97 36.9M
2022-09-23 4.11 4.15 4.02 4.07 39.3M
2022-09-22 4.11 4.18 4.08 4.12 31.1M
2022-09-21 4.10 4.15 4.03 4.13 35.1M
2022-09-20 4.07 4.15 4.07 4.11 44.3M
2022-09-19 4.06 4.08 3.96 4.03 48.8M
2022-09-16 4.29 4.30 4.08 4.08 68.6M
2022-09-15 4.44 4.47 4.25 4.29 89.2M
2022-09-14 4.44 4.48 4.39 4.43 66.1M
2022-09-13 4.62 4.64 4.50 4.51 72.6M
2022-09-09 4.66 4.68 4.59 4.62 62.1M
2022-09-08 4.67 4.78 4.64 4.67 107.1M
2022-09-07 4.57 4.67 4.53 4.67 99.7M
2022-09-06 4.51 4.58 4.45 4.57 73.6M
2022-09-05 4.41 4.53 4.41 4.51 70.0M
2022-09-02 4.35 4.47 4.35 4.41 55.5M
2022-09-01 4.42 4.47 4.35 4.35 66.9M
2022-08-31 4.57 4.61 4.41 4.44 109.0M
2022-08-30 4.68 4.70 4.54 4.58 72.4M
2022-08-29 4.52 4.63 4.50 4.63 68.7M
2022-08-26 4.61 4.67 4.57 4.60 83.9M
2022-08-25 4.62 4.66 4.50 4.59 97.9M
2022-08-24 4.78 4.78 4.59 4.59 145.1M
2022-08-23 4.82 4.88 4.76 4.78 138.3M
2022-08-22 4.88 4.96 4.79 4.88 178.6M
2022-08-19 4.73 4.99 4.67 4.92 300.7M
2022-08-18 4.81 4.84 4.68 4.74 150.4M
2022-08-17 4.64 4.92 4.64 4.84 247.9M
2022-08-16 4.60 4.72 4.57 4.62 168.5M
2022-08-15 4.49 4.56 4.43 4.56 122.2M
2022-08-12 4.45 4.51 4.43 4.46 87.0M
2022-08-11 4.43 4.48 4.40 4.47 88.4M
2022-08-10 4.42 4.46 4.35 4.43 102.7M
2022-08-09 4.45 4.54 4.42 4.44 117.2M
2022-08-08 4.45 4.51 4.38 4.49 77.0M
2022-08-05 4.49 4.49 4.35 4.47 109.6M
2022-08-04 4.43 4.53 4.42 4.49 103.4M
2022-08-03 4.51 4.61 4.38 4.39 145.7M
2022-08-02 4.72 4.72 4.45 4.50 203.6M
2022-08-01 4.81 4.84 4.66 4.80 139.0M
2022-07-29 4.70 4.98 4.68 4.85 262.1M
2022-07-28 4.74 4.80 4.67 4.68 138.7M
2022-07-27 4.67 4.71 4.62 4.70 115.0M
2022-07-26 4.68 4.75 4.61 4.74 137.5M
2022-07-25 4.82 4.86 4.66 4.68 187.0M
2022-07-22 4.99 5.10 4.82 4.87 233.4M
2022-07-21 5.09 5.12 4.99 5.00 261.0M
2022-07-20 4.99 5.24 4.85 5.19 429.3M
2022-07-19 5.15 5.32 4.97 5.00 596.5M
2022-07-18 4.65 4.99 4.60 4.99 368.3M
2022-07-15 4.48 4.66 4.46 4.53 237.3M
2022-07-14 4.59 4.59 4.45 4.52 186.7M
2022-07-13 4.31 4.59 4.27 4.51 236.0M
2022-07-12 4.27 4.44 4.24 4.30 125.0M
2022-07-11 4.32 4.39 4.25 4.32 120.3M
2022-07-08 4.43 4.45 4.34 4.34 115.3M
2022-07-07 4.32 4.47 4.29 4.43 166.7M
2022-07-06 4.39 4.48 4.27 4.34 120.3M
2022-07-05 4.36 4.47 4.33 4.40 147.7M
2022-07-04 4.25 4.40 4.20 4.36 138.7M
2022-07-01 4.27 4.37 4.24 4.29 103.3M
2022-06-30 4.25 4.33 4.20 4.27 96.1M
2022-06-29 4.40 4.40 4.25 4.26 143.5M
2022-06-28 4.31 4.47 4.28 4.43 197.1M
2022-06-27 4.30 4.31 4.23 4.27 104.9M
2022-06-24 4.27 4.34 4.22 4.27 104.4M
2022-06-23 4.19 4.27 4.11 4.26 102.0M
2022-06-22 4.26 4.31 4.19 4.19 99.0M
2022-06-21 4.33 4.38 4.21 4.26 152.4M
2022-06-20 4.15 4.37 4.15 4.32 227.2M
2022-06-17 4.05 4.22 4.03 4.13 127.0M
2022-06-16 4.10 4.16 4.07 4.08 83.6M
2022-06-15 4.12 4.18 4.06 4.10 115.5M
2022-06-14 4.11 4.15 3.98 4.14 109.4M
2022-06-13 4.16 4.20 4.10 4.16 133.2M
2022-06-10 3.98 4.30 3.94 4.20 198.6M
2022-06-09 4.08 4.11 3.98 4.01 70.8M
2022-06-08 4.09 4.13 4.02 4.10 92.4M
2022-06-07 4.16 4.21 4.05 4.08 118.0M
2022-06-06 4.08 4.17 4.05 4.16 114.8M
2022-06-02 4.03 4.11 4.00 4.10 117.0M
2022-06-01 4.05 4.08 3.98 4.05 128.4M
2022-05-31 4.01 4.12 3.94 4.10 199.8M
2022-05-30 3.94 3.94 3.86 3.94 60.5M
2022-05-27 3.92 3.95 3.86 3.92 69.1M
2022-05-26 3.97 4.02 3.90 3.97 71.3M
2022-05-25 3.82 3.97 3.78 3.95 75.4M
2022-05-24 4.00 4.03 3.83 3.84 85.0M
2022-05-23 4.05 4.07 3.95 4.01 73.4M
2022-05-20 4.03 4.10 3.96 4.04 124.0M
2022-05-19 3.79 4.03 3.77 4.03 159.0M
2022-05-18 3.83 3.88 3.79 3.85 66.4M
2022-05-17 3.81 3.83 3.76 3.83 52.3M
2022-05-16 3.88 3.89 3.79 3.81 64.2M
2022-05-13 3.83 3.86 3.79 3.84 70.3M
2022-05-12 3.88 3.96 3.79 3.83 125.5M
2022-05-11 3.72 3.99 3.72 3.86 163.9M
2022-05-10 3.61 3.78 3.55 3.74 112.6M
2022-05-09 3.61 3.65 3.58 3.62 41.4M
2022-05-06 3.61 3.69 3.57 3.61 58.9M
2022-05-05 3.58 3.74 3.54 3.70 89.2M
2022-04-29 3.49 3.58 3.48 3.57 82.8M
2022-04-28 3.49 3.54 3.40 3.47 73.5M
2022-04-27 3.36 3.52 3.27 3.51 97.4M
2022-04-26 3.44 3.50 3.32 3.36 89.8M
2022-04-25 3.64 3.72 3.44 3.44 100.8M
2022-04-22 3.60 3.78 3.57 3.74 98.6M
2022-04-21 3.75 3.78 3.59 3.62 64.3M
2022-04-20 3.91 3.91 3.78 3.78 51.3M
2022-04-19 3.85 3.95 3.83 3.88 64.1M
2022-04-18 3.75 3.85 3.71 3.84 58.9M
2022-04-15 3.68 3.86 3.68 3.80 77.2M
2022-04-14 3.78 3.81 3.76 3.77 43.6M
2022-04-13 3.79 3.80 3.73 3.74 46.6M
2022-04-12 3.72 3.81 3.69 3.80 64.1M
2022-04-11 3.89 3.92 3.74 3.77 76.1M
2022-04-08 3.98 4.02 3.86 3.94 68.1M
2022-04-07 4.09 4.09 3.97 3.98 70.5M
2022-04-06 4.13 4.13 4.05 4.09 66.5M
2022-04-01 4.06 4.13 4.03 4.13 51.9M
2022-03-31 4.17 4.17 4.08 4.09 65.4M
2022-03-30 4.15 4.29 4.14 4.17 90.2M
2022-03-29 4.17 4.20 4.09 4.11 50.8M
2022-03-28 4.17 4.19 4.06 4.16 60.9M
2022-03-25 4.23 4.24 4.12 4.14 68.8M
2022-03-24 4.32 4.34 4.23 4.24 83.6M
2022-03-23 4.34 4.45 4.30 4.36 152.6M
2022-03-22 4.26 4.30 4.22 4.26 59.2M
2022-03-21 4.31 4.35 4.19 4.27 90.5M
2022-03-18 4.23 4.32 4.17 4.30 88.4M
2022-03-17 4.28 4.30 4.20 4.23 107.4M
2022-03-16 4.07 4.23 3.95 4.21 157.9M
2022-03-15 4.44 4.44 4.01 4.02 186.3M
2022-03-14 4.66 4.66 4.43 4.43 137.3M
2022-03-11 4.76 4.80 4.59 4.70 150.0M
2022-03-10 4.70 4.96 4.65 4.87 156.8M
2022-03-09 4.63 4.76 4.40 4.64 119.0M
2022-03-08 4.81 4.83 4.58 4.59 103.9M
2022-03-07 4.91 4.98 4.78 4.82 93.7M
2022-03-04 4.98 5.00 4.90 4.93 87.1M
2022-03-03 4.99 5.04 4.95 5.00 94.0M
2022-03-02 4.97 5.00 4.91 4.95 71.8M
2022-03-01 5.03 5.08 4.97 5.00 83.9M
2022-02-28 5.61 5.69 5.54 5.65 107.3M
2022-02-25 5.51 5.68 5.47 5.64 157.0M
2022-02-24 5.54 5.76 5.43 5.51 177.3M
2022-02-23 5.48 5.57 5.46 5.55 71.8M
2022-02-22 5.49 5.50 5.42 5.48 63.6M
2022-02-21 5.43 5.53 5.42 5.52 68.1M
2022-02-18 5.43 5.50 5.40 5.47 62.3M
2022-02-17 5.35 5.50 5.34 5.47 106.6M
2022-02-16 5.35 5.42 5.34 5.38 60.3M
2022-02-15 5.29 5.38 5.27 5.34 50.1M
2022-02-14 5.33 5.39 5.27 5.29 60.4M
2022-02-11 5.50 5.50 5.37 5.39 83.9M
2022-02-10 5.45 5.63 5.45 5.54 116.2M
2022-02-09 5.35 5.53 5.31 5.49 107.6M
2022-02-08 5.30 5.40 5.21 5.39 94.3M
2022-02-07 5.25 5.33 5.20 5.29 75.2M
2022-01-28 5.25 5.26 5.02 5.16 87.4M
2022-01-27 5.19 5.33 5.13 5.15 93.6M
2022-01-26 5.08 5.28 5.08 5.19 94.1M
2022-01-25 5.35 5.37 5.01 5.05 113.3M
2022-01-24 5.38 5.43 5.30 5.37 61.0M
2022-01-21 5.45 5.53 5.38 5.45 78.2M
2022-01-20 5.41 5.53 5.33 5.46 85.8M
2022-01-19 5.54 5.54 5.40 5.45 74.5M
2022-01-18 5.37 5.59 5.35 5.55 147.8M
2022-01-17 5.39 5.41 5.30 5.36 69.3M
2022-01-14 5.39 5.49 5.30 5.39 79.8M
2022-01-13 5.55 5.56 5.43 5.43 86.6M
2022-01-12 5.47 5.56 5.42 5.55 102.8M
2022-01-11 5.52 5.57 5.40 5.47 137.7M
2022-01-10 5.80 5.80 5.51 5.58 275.7M
2022-01-07 6.30 6.30 6.11 6.12 106.0M
2022-01-06 6.18 6.30 6.10 6.25 84.3M
2022-01-05 6.52 6.53 6.20 6.20 187.7M
2022-01-04 6.53 6.62 6.50 6.52 124.9M