*ST节能 (000820) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	2.65	2.78	0.13	4.91%	2.65	2.78	90607	2486	3.05%
2025-10-30	2.68	2.65	-0.02	-0.75%	2.64	2.69	40469	1077	1.36%
2025-10-29	2.69	2.67	-0.06	-2.20%	2.64	2.74	83464	2229	2.81%
2025-10-28	2.82	2.73	-0.07	-2.50%	2.68	2.89	141452	3892	4.76%
2025-10-27	2.78	2.80	0.02	0.72%	2.75	2.91	171967	4834	5.79%
2025-10-24	2.65	2.78	0.13	4.91%	2.63	2.78	156099	4304	5.26%
2025-10-23	2.68	2.65	-0.03	-1.12%	2.62	2.68	39600	1048	1.33%
2025-10-22	2.65	2.68	0.01	0.37%	2.63	2.73	60386	1622	2.03%
2025-10-21	2.62	2.67	0.03	1.14%	2.57	2.72	101686	2684	3.42%
2025-10-20	2.51	2.64	0.13	5.18%	2.48	2.64	87709	2271	2.95%
2025-10-17	2.50	2.51	0.01	0.40%	2.49	2.55	23698	595	0.80%
2025-10-16	2.50	2.50	0.00	0.00%	2.48	2.51	23002	573	0.77%
2025-10-15	2.50	2.50	0.00	0.00%	2.47	2.51	20443	509	0.69%
2025-10-14	2.55	2.50	-0.04	-1.57%	2.48	2.56	25358	637	0.85%
2025-10-13	2.45	2.54	-0.04	-1.55%	2.45	2.55	41703	1050	1.40%
2025-10-10	2.51	2.58	0.07	2.79%	2.44	2.59	75370	1889	2.54%
2025-10-09	2.61	2.51	-0.10	-3.83%	2.50	2.61	67057	1699	2.26%
2025-09-30	2.59	2.61	0.02	0.77%	2.58	2.63	22074	575	0.74%
2025-09-29	2.59	2.59	-0.01	-0.38%	2.56	2.62	27423	710	0.92%
2025-09-26	2.57	2.60	0.02	0.78%	2.55	2.60	19596	505	0.66%
2025-09-25	2.61	2.58	-0.03	-1.15%	2.57	2.61	24181	624	0.81%
2025-09-24	2.56	2.61	0.04	1.56%	2.56	2.63	27237	709	0.92%
2025-09-23	2.62	2.57	-0.04	-1.53%	2.55	2.63	44201	1143	1.49%
2025-09-22	2.64	2.61	-0.03	-1.14%	2.61	2.65	16272	426	0.55%
2025-09-19	2.64	2.64	0.00	0.00%	2.62	2.67	22847	602	0.77%
2025-09-18	2.67	2.64	-0.04	-1.49%	2.63	2.70	49037	1302	1.65%
2025-09-17	2.69	2.68	-0.02	-0.74%	2.65	2.72	68233	1830	2.30%
2025-09-16	2.68	2.70	0.02	0.75%	2.67	2.72	44250	1194	1.49%
2025-09-15	2.72	2.68	-0.05	-1.83%	2.65	2.73	58475	1569	1.97%
2025-09-12	2.75	2.73	0.02	0.74%	2.70	2.76	44430	1209	1.50%
2025-09-11	2.75	2.71	-0.03	-1.09%	2.69	2.77	60800	1653	2.05%
2025-09-10	2.65	2.74	0.09	3.40%	2.63	2.77	75938	2058	2.56%
2025-09-09	2.64	2.65	0.00	0.00%	2.62	2.67	38083	1009	1.28%
2025-09-08	2.60	2.65	0.04	1.53%	2.60	2.67	57160	1508	1.92%
2025-09-05	2.62	2.61	-0.02	-0.76%	2.54	2.63	60359	1561	2.03%
2025-09-04	2.65	2.63	0.01	0.38%	2.61	2.67	35469	936	1.19%
2025-09-03	2.65	2.62	-0.03	-1.13%	2.60	2.66	42570	1121	1.43%
2025-09-02	2.64	2.65	-0.01	-0.38%	2.63	2.70	46956	1248	1.58%
2025-09-01	2.73	2.66	-0.08	-2.92%	2.60	2.73	99232	2627	3.34%
2025-08-29	2.78	2.74	-0.05	-1.79%	2.73	2.79	55160	1517	1.86%
2025-08-28	2.78	2.79	0.00	0.00%	2.75	2.81	86311	2396	2.91%
2025-08-27	2.79	2.79	-0.01	-0.36%	2.74	2.84	109268	3053	3.68%
2025-08-26	2.78	2.80	0.02	0.72%	2.76	2.82	74498	2076	2.51%
2025-08-25	2.82	2.78	-0.04	-1.42%	2.76	2.82	78496	2181	2.64%
2025-08-22	2.82	2.82	0.00	0.00%	2.80	2.85	81277	2292	2.74%
2025-08-21	2.81	2.82	-0.01	-0.35%	2.77	2.85	97619	2734	3.29%
2025-08-20	2.70	2.83	0.13	4.81%	2.68	2.83	130353	3593	4.39%
2025-08-19	2.74	2.70	0.01	0.37%	2.69	2.74	55698	1508	1.88%
2025-08-18	2.69	2.69	0.01	0.37%	2.67	2.72	65443	1763	2.20%
2025-08-15	2.67	2.68	0.00	0.00%	2.64	2.72	71652	1918	2.41%
2025-08-14	2.74	2.68	-0.07	-2.55%	2.68	2.75	68394	1849	2.30%
2025-08-13	2.79	2.75	-0.03	-1.08%	2.75	2.79	49824	1378	1.68%
2025-08-12	2.77	2.78	0.00	0.00%	2.75	2.79	44461	1230	1.50%
2025-08-11	2.80	2.78	0.04	1.46%	2.75	2.83	60993	1697	2.05%
2025-08-08	2.76	2.74	-0.02	-0.72%	2.72	2.77	64890	1778	2.19%
2025-08-07	2.78	2.76	-0.07	-2.47%	2.74	2.79	133703	3686	4.50%
2025-08-06	2.83	2.83	0.07	2.54%	2.81	2.90	170876	4920	5.75%
2025-08-05	2.75	2.76	0.01	0.36%	2.74	2.79	50188	1388	1.69%
2025-08-04	2.75	2.75	-0.02	-0.72%	2.72	2.79	30869	846	1.04%
2025-08-01	2.77	2.77	-0.03	-1.07%	2.76	2.81	29543	819	0.99%
2025-07-31	2.70	2.80	0.10	3.70%	2.68	2.83	83221	2304	2.80%
2025-07-30	2.74	2.70	-0.05	-1.82%	2.66	2.76	74905	2025	2.52%
2025-07-29	2.78	2.75	-0.04	-1.43%	2.72	2.79	63594	1745	2.14%
2025-07-28	2.85	2.79	-0.08	-2.79%	2.76	2.86	76638	2160	2.58%
2025-07-25	2.84	2.87	0.02	0.70%	2.83	2.93	71400	2059	2.40%
2025-07-24	2.85	2.85	-0.01	-0.35%	2.84	2.88	52863	1508	1.78%