节能环境（300140）历史行情
以下为节能环境近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.360 | 5.390 | 5.420 | 5.330 | 0.030 | 0.560% | 926.27万 | 0.50亿 | 0.299% |
| 2026-10-08 | 5.390 | 5.360 | 5.440 | 5.330 | 0.000 | 0.000% | 7.57万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.270 | 5.360 | 5.380 | 5.260 | 0.090 | 1.708% | 618.99万 | 0.33亿 | 0.200% |
| 2026-10-06 | 5.270 | 5.360 | 5.380 | 5.260 | 0.090 | 1.708% | 618.99万 | 0.33亿 | 0.200% |
| 2026-10-05 | 5.270 | 5.360 | 5.380 | 5.260 | 0.090 | 1.708% | 618.99万 | 0.33亿 | 0.200% |
| 2026-10-02 | 5.270 | 5.360 | 5.380 | 5.260 | 0.090 | 1.708% | 618.99万 | 0.33亿 | 0.200% |
| 2026-10-01 | 5.270 | 5.360 | 5.380 | 5.260 | 0.090 | 1.708% | 618.99万 | 0.33亿 | 0.200% |
| 2026-09-30 | 5.270 | 5.360 | 5.380 | 5.260 | 0.090 | 1.708% | 6.19万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.180 | 5.270 | 5.290 | 5.180 | 0.060 | 1.152% | 5.63万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.250 | 5.210 | 5.290 | 5.160 | -0.050 | -0.951% | 7.95万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.300 | 5.260 | 5.350 | 5.250 | -0.030 | -0.567% | 653.61万 | 0.35亿 | 0.211% |
| 2026-09-24 | 5.300 | 5.260 | 5.350 | 5.250 | -0.030 | -0.567% | 6.54万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.320 | 5.290 | 5.380 | 5.290 | -0.050 | -0.936% | 8.81万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.370 | 5.340 | 5.390 | 5.320 | 0.000 | 0.000% | 7.79万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.280 | 5.340 | 5.360 | 5.280 | 0.040 | 0.755% | 8.48万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.300 | 5.300 | 5.360 | 5.270 | 0.000 | 0.000% | 8.05万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.320 | 5.300 | 5.350 | 5.230 | -0.040 | -0.749% | 8.11万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.280 | 5.340 | 5.350 | 5.220 | 0.060 | 1.136% | 9.15万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.340 | 5.280 | 5.370 | 5.270 | -0.090 | -1.676% | 8.96万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.340 | 5.370 | 5.450 | 5.320 | 0.010 | 0.187% | 8.37万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.450 | 5.360 | 5.460 | 5.290 | -0.120 | -2.190% | 12.26万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.420 | 5.480 | 5.490 | 5.380 | 0.030 | 0.550% | 10.27万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.490 | 5.450 | 5.490 | 5.400 | -0.020 | -0.366% | 7.60万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.390 | 5.470 | 5.490 | 5.340 | 0.100 | 1.862% | 11.20万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.340 | 5.370 | 5.400 | 5.310 | 0.020 | 0.374% | 9.63万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.340 | 5.350 | 5.430 | 5.330 | 0.010 | 0.187% | 12.24万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.350 | 5.340 | 5.400 | 5.320 | -0.010 | -0.187% | 5.95万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.440 | 5.350 | 5.440 | 5.320 | -0.090 | -1.654% | 10.01万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.410 | 5.440 | 5.490 | 5.400 | 0.010 | 0.184% | 12.68万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.390 | 5.430 | 5.460 | 5.380 | -0.010 | -0.184% | 7.62万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.420 | 5.440 | 5.460 | 5.370 | 0.040 | 0.741% | 9.57万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.470 | 5.400 | 5.470 | 5.340 | -0.060 | -1.099% | 11.58万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.390 | 5.460 | 5.490 | 5.360 | 0.070 | 1.299% | 10.94万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.310 | 5.390 | 5.400 | 5.310 | 0.050 | 0.936% | 9.39万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.330 | 5.340 | 5.360 | 5.300 | 0.020 | 0.376% | 9.30万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.320 | 5.320 | 5.350 | 5.250 | 0.000 | 0.000% | 7.82万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.240 | 5.320 | 5.350 | 5.240 | 0.100 | 1.916% | 9.84万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.310 | 5.220 | 5.340 | 5.200 | -0.110 | -2.064% | 11.68万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.290 | 5.330 | 5.350 | 5.260 | 0.040 | 0.756% | 11.41万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.320 | 5.290 | 5.320 | 5.230 | 0.020 | 0.380% | 11.63万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.380 | 5.270 | 5.400 | 5.250 | -0.120 | -2.226% | 13.91万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.520 | 5.390 | 5.540 | 5.390 | -0.150 | -2.708% | 15.28万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.530 | 5.540 | 5.560 | 5.470 | 0.010 | 0.181% | 9.88万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.480 | 5.530 | 5.610 | 5.470 | 0.050 | 0.912% | 13.95万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.450 | 5.480 | 5.530 | 5.440 | 0.040 | 0.735% | 10.92万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.450 | 5.440 | 5.470 | 5.340 | -0.010 | -0.183% | 10.22万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.460 | 5.450 | 5.470 | 5.350 | -0.020 | -0.366% | 11.25万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.520 | 5.470 | 5.560 | 5.450 | -0.050 | -0.906% | 10.84万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.620 | 5.520 | 5.640 | 5.510 | -0.090 | -1.604% | 12.71万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.530 | 5.610 | 5.650 | 5.500 | 0.080 | 1.447% | 15.02万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.580 | 5.530 | 5.580 | 5.460 | 0.010 | 0.181% | 13.55万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.480 | 5.520 | 5.580 | 5.450 | 0.010 | 0.181% | 12.06万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.380 | 5.510 | 5.520 | 5.370 | 0.110 | 2.037% | 12.66万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.340 | 5.400 | 5.400 | 5.300 | 0.030 | 0.559% | 9.41万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.260 | 5.370 | 5.390 | 5.240 | 0.110 | 2.091% | 11.40万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.440 | 5.260 | 5.440 | 5.260 | -0.190 | -3.486% | 12.42万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.360 | 5.450 | 5.470 | 5.280 | 0.060 | 1.113% | 14.99万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.290 | 5.390 | 5.390 | 5.280 | 0.020 | 0.372% | 15.36万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.320 | 5.370 | 5.450 | 5.270 | -0.030 | -0.556% | 21.14万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.190 | 5.400 | 5.400 | 5.170 | 0.170 | 3.250% | 24.84万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.130 | 5.230 | 5.300 | 5.110 | 0.100 | 1.949% | 20.68万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.120 | 5.130 | 5.240 | 5.100 | -0.020 | -0.388% | 12.15万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.990 | 5.150 | 5.210 | 4.970 | 0.130 | 2.590% | 14.65万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.860 | 5.020 | 5.030 | 4.840 | 0.150 | 3.080% | 11.38万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.970 | 4.870 | 5.010 | 4.850 | -0.110 | -2.209% | 12.83万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.940 | 4.980 | 5.090 | 4.880 | 0.040 | 0.810% | 11.18万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.000 | 4.940 | 5.000 | 4.890 | -0.050 | -1.002% | 12.87万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.040 | 4.990 | 5.110 | 4.980 | -0.060 | -1.188% | 10.66万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.210 | 5.050 | 5.240 | 5.020 | -0.170 | -3.257% | 12.46万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.120 | 5.220 | 5.410 | 5.120 | 0.110 | 2.153% | 23.75万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.080 | 5.110 | 5.140 | 5.010 | 0.110 | 2.200% | 14.46万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.020 | 5.000 | 5.110 | 4.980 | -0.020 | -0.398% | 13.06万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.890 | 5.020 | 5.100 | 4.890 | 0.110 | 2.240% | 16.77万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.890 | 4.910 | 4.940 | 4.830 | 0.000 | 0.000% | 10.87万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.880 | 4.910 | 4.960 | 4.750 | 0.030 | 0.615% | 14.76万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.960 | 4.880 | 5.000 | 4.870 | -0.110 | -2.204% | 15.27万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.070 | 4.990 | 5.100 | 4.960 | -0.080 | -1.578% | 12.52万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.180 | 5.070 | 5.210 | 5.030 | -0.130 | -2.500% | 12.47万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.200 | 5.200 | 5.310 | 5.180 | -0.030 | -0.574% | 12.33万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.190 | 5.230 | 5.250 | 5.030 | 0.040 | 0.771% | 14.57万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.340 | 5.190 | 5.340 | 5.160 | -0.150 | -2.809% | 13.19万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.420 | 5.340 | 5.420 | 5.300 | -0.060 | -1.111% | 10.54万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.420 | 5.400 | 5.470 | 5.340 | -0.030 | -0.552% | 12.31万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.420 | 5.430 | 5.550 | 5.360 | 0.010 | 0.185% | 17.46万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.320 | 5.420 | 5.440 | 5.250 | 0.140 | 2.652% | 19.32万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.340 | 5.280 | 5.400 | 5.240 | -0.110 | -2.041% | 12.52万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.430 | 5.390 | 5.450 | 5.290 | -0.090 | -1.642% | 15.01万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.550 | 5.480 | 5.610 | 5.420 | -0.060 | -1.083% | 13.45万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.690 | 5.540 | 5.740 | 5.470 | -0.240 | -4.152% | 17.55万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.820 | 5.780 | 5.880 | 5.690 | -0.100 | -1.701% | 16.08万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.000 | 5.880 | 6.090 | 5.830 | -0.160 | -2.649% | 16.54万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.980 | 6.040 | 6.150 | 5.940 | 0.040 | 0.667% | 20.03万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.080 | 6.000 | 6.080 | 5.930 | -0.060 | -0.990% | 12.74万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.880 | 6.060 | 6.120 | 5.850 | 0.170 | 2.886% | 17.06万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.970 | 5.890 | 6.060 | 5.860 | -0.090 | -1.505% | 16.80万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.860 | 5.980 | 6.000 | 5.840 | 0.100 | 1.701% | 14.73万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.990 | 5.880 | 6.050 | 5.820 | -0.110 | -1.836% | 17.73万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.170 | 5.990 | 6.170 | 5.890 | -0.190 | -3.074% | 20.77万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.230 | 6.180 | 6.290 | 6.110 | -0.070 | -1.120% | 13.66万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.240 | 6.250 | 6.300 | 6.160 | 0.080 | 1.297% | 14.07万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.640 | 6.170 | 6.640 | 6.140 | -0.410 | -6.231% | 27.88万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.680 | 6.580 | 6.680 | 6.530 | -0.130 | -1.937% | 15.78万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.600 | 6.710 | 6.720 | 6.510 | 0.050 | 0.751% | 20.61万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.430 | 6.660 | 6.660 | 6.240 | 0.160 | 2.462% | 27.82万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.700 | 6.500 | 6.760 | 6.470 | -0.150 | -2.256% | 30.19万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.630 | 6.650 | 6.870 | 6.520 | 0.010 | 0.151% | 40.62万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.480 | 6.640 | 6.750 | 6.470 | 0.130 | 1.997% | 35.93万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.460 | 6.510 | 6.590 | 6.440 | 0.040 | 0.618% | 20.93万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.490 | 6.470 | 6.520 | 6.420 | -0.020 | -0.308% | 19.40万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.530 | 6.490 | 6.560 | 6.450 | -0.080 | -1.218% | 18.57万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.660 | 6.570 | 6.670 | 6.500 | -0.070 | -1.054% | 21.93万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.490 | 6.640 | 6.660 | 6.490 | 0.140 | 2.154% | 23.29万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.540 | 6.500 | 6.580 | 6.440 | -0.050 | -0.763% | 19.88万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.500 | 6.550 | 6.600 | 6.470 | 0.030 | 0.460% | 24.31万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.480 | 6.520 | 6.560 | 6.440 | 0.010 | 0.154% | 21.94万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.480 | 6.510 | 6.540 | 6.420 | -0.020 | -0.306% | 19.98万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.540 | 6.530 | 6.600 | 6.380 | -0.040 | -0.609% | 35.36万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.380 | 6.570 | 6.590 | 6.340 | 0.390 | 6.311% | 56.85万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.170 | 6.180 | 6.210 | 6.140 | -0.030 | -0.483% | 15.70万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.250 | 6.210 | 6.250 | 6.120 | -0.050 | -0.799% | 16.76万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.140 | 6.260 | 6.260 | 6.100 | 0.100 | 1.623% | 21.24万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.180 | 6.160 | 6.190 | 6.080 | -0.050 | -0.805% | 22.12万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.160 | 6.210 | 6.220 | 6.100 | 0.040 | 0.648% | 18.74万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.240 | 6.170 | 6.320 | 6.150 | -0.050 | -0.804% | 24.14万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.270 | 6.220 | 6.290 | 6.130 | 0.000 | 0.000% | 20.51万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.150 | 6.220 | 6.240 | 6.130 | 0.000 | 0.000% | 17.37万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.180 | 6.200 | 6.270 | 6.180 | 0.000 | 0.000% | 21.88万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.280 | 6.170 | 6.330 | 6.120 | 0.000 | 0.000% | 24.18万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.260 | 6.350 | 6.350 | 6.180 | 0.000 | 0.000% | 31.73万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.110 | 6.060 | 6.200 | 6.040 | 0.000 | 0.000% | 24.81万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.570 | 6.110 | 6.610 | 6.100 | 0.000 | 0.000% | 39.38万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.910 | 6.560 | 6.920 | 6.500 | 0.000 | 0.000% | 43.31万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.000 | 6.950 | 7.140 | 6.890 | 0.000 | 0.000% | 25.82万 | 0.00亿 | 0.000% |