*ST节能(000820) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-02 | 1.51 | 1.51 | 1.51 | 1.51 | 0.07 | 4.86 | 16,378 | 247 | 0.00 | 0.57 |
| 2021-03-01 | 1.44 | 1.44 | 1.44 | 1.44 | 0.07 | 5.11 | 22,942 | 330 | 0.00 | 0.80 |
| 2021-02-26 | 1.33 | 1.37 | 1.30 | 1.37 | 0.07 | 5.38 | 73,109 | 987 | 5.38 | 2.54 |
| 2021-02-25 | 1.23 | 1.30 | 1.22 | 1.30 | 0.06 | 4.84 | 93,845 | 1,193 | 6.45 | 3.26 |
| 2021-02-24 | 1.27 | 1.28 | 1.23 | 1.24 | -0.03 | -2.36 | 91,222 | 1,144 | 3.94 | 3.17 |
| 2021-02-23 | 1.20 | 1.27 | 1.19 | 1.27 | 0.06 | 4.96 | 110,654 | 1,382 | 6.61 | 3.85 |
| 2021-02-22 | 1.19 | 1.25 | 1.17 | 1.21 | 0.01 | 0.83 | 81,527 | 989 | 6.67 | 2.83 |
| 2021-02-19 | 1.14 | 1.20 | 1.13 | 1.20 | 0.06 | 5.26 | 70,639 | 830 | 6.14 | 2.46 |
| 2021-02-18 | 1.12 | 1.16 | 1.11 | 1.14 | 0.02 | 1.79 | 45,257 | 518 | 4.46 | 1.57 |
| 2021-02-10 | 1.11 | 1.12 | 1.10 | 1.12 | 0.01 | 0.90 | 23,458 | 260 | 1.80 | 0.82 |
| 2021-02-09 | 1.10 | 1.11 | 1.09 | 1.11 | 0.01 | 0.91 | 29,774 | 327 | 1.82 | 1.04 |
| 2021-02-08 | 1.11 | 1.13 | 1.10 | 1.10 | -0.01 | -0.90 | 32,194 | 358 | 2.70 | 1.12 |
| 2021-02-05 | 1.11 | 1.12 | 1.09 | 1.11 | -0.01 | -0.89 | 29,841 | 330 | 2.68 | 1.04 |
| 2021-02-04 | 1.13 | 1.14 | 1.10 | 1.12 | -0.01 | -0.89 | 33,029 | 368 | 3.54 | 1.15 |
| 2021-02-03 | 1.15 | 1.16 | 1.13 | 1.13 | -0.02 | -1.74 | 37,925 | 432 | 2.61 | 1.32 |
| 2021-02-02 | 1.16 | 1.17 | 1.11 | 1.15 | -0.01 | -0.86 | 54,959 | 628 | 5.17 | 1.91 |
| 2021-02-01 | 1.17 | 1.18 | 1.14 | 1.16 | 0.03 | 2.65 | 50,066 | 578 | 3.54 | 1.74 |
| 2021-01-29 | 1.12 | 1.15 | 1.12 | 1.13 | 0.00 | 0.00 | 40,238 | 455 | 2.65 | 1.40 |
| 2021-01-28 | 1.18 | 1.18 | 1.12 | 1.13 | -0.05 | -4.24 | 61,092 | 696 | 5.08 | 2.12 |
| 2021-01-27 | 1.15 | 1.19 | 1.13 | 1.18 | 0.03 | 2.61 | 66,689 | 779 | 5.22 | 2.32 |
| 2021-01-26 | 1.14 | 1.16 | 1.12 | 1.15 | 0.01 | 0.88 | 38,981 | 445 | 3.51 | 1.36 |
| 2021-01-25 | 1.13 | 1.17 | 1.12 | 1.14 | 0.00 | 0.00 | 36,452 | 420 | 4.39 | 1.27 |
| 2021-01-22 | 1.15 | 1.15 | 1.12 | 1.14 | -0.01 | -0.87 | 31,186 | 353 | 2.61 | 1.08 |
| 2021-01-21 | 1.17 | 1.18 | 1.14 | 1.15 | -0.02 | -1.71 | 40,993 | 475 | 3.42 | 1.43 |
| 2021-01-20 | 1.19 | 1.19 | 1.14 | 1.17 | -0.01 | -0.85 | 47,486 | 550 | 4.24 | 1.65 |
| 2021-01-19 | 1.17 | 1.23 | 1.17 | 1.18 | 0.00 | 0.00 | 49,947 | 600 | 5.08 | 1.74 |
| 2021-01-18 | 1.13 | 1.18 | 1.13 | 1.18 | 0.03 | 2.61 | 44,156 | 511 | 4.35 | 1.54 |
| 2021-01-15 | 1.10 | 1.16 | 1.07 | 1.15 | 0.04 | 3.60 | 60,395 | 674 | 8.11 | 2.10 |
| 2021-01-14 | 1.12 | 1.13 | 1.10 | 1.11 | -0.01 | -0.89 | 34,378 | 382 | 2.68 | 1.20 |
| 2021-01-13 | 1.14 | 1.16 | 1.12 | 1.12 | -0.02 | -1.75 | 36,511 | 414 | 3.51 | 1.27 |
| 2021-01-12 | 1.17 | 1.17 | 1.14 | 1.14 | -0.03 | -2.56 | 40,410 | 465 | 2.56 | 1.40 |
| 2021-01-11 | 1.14 | 1.20 | 1.14 | 1.17 | 0.02 | 1.74 | 54,700 | 643 | 5.22 | 1.90 |
| 2021-01-08 | 1.19 | 1.19 | 1.14 | 1.15 | -0.04 | -3.36 | 59,028 | 685 | 4.20 | 2.05 |
| 2021-01-07 | 1.24 | 1.24 | 1.18 | 1.19 | -0.05 | -4.03 | 88,324 | 1,055 | 4.84 | 3.07 |
| 2021-01-06 | 1.27 | 1.28 | 1.23 | 1.24 | -0.03 | -2.36 | 71,988 | 901 | 3.94 | 2.50 |
| 2021-01-05 | 1.23 | 1.29 | 1.20 | 1.27 | 0.04 | 3.25 | 130,270 | 1,628 | 7.32 | 4.53 |
| 2021-01-04 | 1.17 | 1.23 | 1.16 | 1.23 | 0.06 | 5.13 | 140,587 | 1,714 | 5.98 | 4.89 |
