节能国祯（300388）历史行情
以下为节能国祯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 | 6.700 | 6.800 | 6.810 | 6.670 | 0.070 | 1.040% | 4.53万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.690 | 6.730 | 6.750 | 6.670 | 0.020 | 0.298% | 3.67万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.710 | 6.710 | 6.750 | 6.650 | 0.040 | 0.600% | 327.66万 | 0.22亿 | 0.481% |
| 2026-10-06 | 6.710 | 6.710 | 6.750 | 6.650 | 0.040 | 0.600% | 327.66万 | 0.22亿 | 0.481% |
| 2026-10-05 | 6.710 | 6.710 | 6.750 | 6.650 | 0.040 | 0.600% | 327.66万 | 0.22亿 | 0.481% |
| 2026-10-02 | 6.710 | 6.710 | 6.750 | 6.650 | 0.040 | 0.600% | 327.66万 | 0.22亿 | 0.481% |
| 2026-10-01 | 6.710 | 6.710 | 6.750 | 6.650 | 0.040 | 0.600% | 327.66万 | 0.22亿 | 0.481% |
| 2026-09-30 | 6.710 | 6.710 | 6.750 | 6.650 | 0.040 | 0.600% | 3.28万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.640 | 6.670 | 6.710 | 6.580 | 0.030 | 0.452% | 2.39万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.680 | 6.640 | 6.700 | 6.580 | -0.040 | -0.599% | 2.45万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.740 | 6.680 | 6.750 | 6.670 | -0.050 | -0.743% | 206.10万 | 0.14亿 | 0.303% |
| 2026-09-24 | 6.740 | 6.680 | 6.750 | 6.670 | -0.050 | -0.743% | 2.06万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.750 | 6.730 | 6.770 | 6.700 | -0.020 | -0.296% | 2.47万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.780 | 6.750 | 6.810 | 6.730 | -0.030 | -0.442% | 3.52万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.720 | 6.780 | 6.790 | 6.720 | 0.060 | 0.893% | 3.32万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.670 | 6.720 | 6.750 | 6.670 | 0.040 | 0.599% | 2.70万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.740 | 6.680 | 6.740 | 6.630 | -0.060 | -0.890% | 3.75万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.700 | 6.740 | 6.760 | 6.600 | 0.060 | 0.898% | 4.16万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.800 | 6.680 | 6.830 | 6.660 | -0.130 | -1.909% | 5.90万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.790 | 6.810 | 6.860 | 6.750 | -0.030 | -0.439% | 5.17万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.950 | 6.840 | 6.950 | 6.790 | -0.130 | -1.865% | 6.78万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.040 | 6.970 | 7.040 | 6.920 | -0.080 | -1.135% | 4.10万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.030 | 7.050 | 7.080 | 7.000 | -0.010 | -0.142% | 5.57万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.960 | 7.060 | 7.090 | 6.930 | 0.120 | 1.729% | 7.72万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.970 | 6.940 | 6.990 | 6.920 | -0.030 | -0.430% | 3.52万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.010 | 6.970 | 7.040 | 6.950 | 0.010 | 0.144% | 3.57万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.020 | 6.960 | 7.050 | 6.950 | -0.060 | -0.855% | 3.72万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.090 | 7.020 | 7.090 | 6.950 | -0.080 | -1.127% | 4.31万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.030 | 7.100 | 7.160 | 7.030 | 0.000 | 0.000% | 6.08万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.960 | 7.100 | 7.130 | 6.960 | 0.040 | 0.567% | 7.26万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.950 | 7.060 | 7.060 | 6.930 | 0.100 | 1.437% | 6.22万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.080 | 6.960 | 7.090 | 6.910 | -0.080 | -1.136% | 8.57万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.060 | 7.040 | 7.060 | 6.970 | 0.040 | 0.571% | 6.77万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.880 | 7.000 | 7.000 | 6.860 | 0.090 | 1.302% | 6.08万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.830 | 6.910 | 6.920 | 6.790 | 0.060 | 0.876% | 6.06万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.800 | 6.850 | 6.870 | 6.690 | -0.020 | -0.291% | 6.00万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.740 | 6.870 | 6.890 | 6.740 | 0.140 | 2.080% | 5.54万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.810 | 6.730 | 6.900 | 6.700 | -0.130 | -1.895% | 7.10万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.890 | 6.860 | 6.930 | 6.810 | -0.070 | -1.010% | 6.10万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.990 | 6.930 | 7.060 | 6.790 | -0.050 | -0.716% | 12.20万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.770 | 6.980 | 7.060 | 6.730 | 0.210 | 3.102% | 13.78万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.900 | 6.770 | 6.940 | 6.720 | -0.170 | -2.450% | 7.51万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.820 | 6.940 | 6.950 | 6.770 | 0.100 | 1.462% | 4.84万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.910 | 6.840 | 6.970 | 6.830 | -0.080 | -1.156% | 4.82万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.660 | 6.920 | 6.930 | 6.660 | 0.240 | 3.593% | 8.31万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.750 | 6.680 | 6.810 | 6.620 | -0.100 | -1.475% | 5.23万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.800 | 6.780 | 6.840 | 6.680 | -0.040 | -0.587% | 5.01万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.840 | 6.820 | 6.880 | 6.750 | -0.030 | -0.438% | 6.91万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.930 | 6.850 | 6.970 | 6.830 | -0.100 | -1.439% | 6.69万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.810 | 6.950 | 6.970 | 6.780 | 0.120 | 1.757% | 7.95万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.820 | 6.830 | 6.900 | 6.730 | 0.020 | 0.294% | 5.27万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.790 | 6.810 | 6.860 | 6.740 | 0.010 | 0.147% | 4.52万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.650 | 6.800 | 6.800 | 6.610 | 0.140 | 2.102% | 4.22万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.640 | 6.660 | 6.730 | 6.610 | -0.020 | -0.299% | 2.48万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.600 | 6.680 | 6.690 | 6.520 | 0.100 | 1.520% | 3.60万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.760 | 6.580 | 6.760 | 6.560 | -0.220 | -3.235% | 4.01万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.670 | 6.800 | 6.800 | 6.580 | 0.120 | 1.796% | 4.96万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.630 | 6.680 | 6.690 | 6.550 | 0.040 | 0.602% | 5.19万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.600 | 6.640 | 6.690 | 6.470 | -0.020 | -0.300% | 7.73万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.770 | 6.660 | 6.820 | 6.560 | -0.070 | -1.040% | 7.30万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.870 | 6.730 | 7.010 | 6.620 | -0.210 | -3.026% | 8.01万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.850 | 6.940 | 7.090 | 6.830 | 0.070 | 1.019% | 7.87万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.800 | 6.870 | 6.930 | 6.760 | 0.070 | 1.029% | 4.93万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.720 | 6.800 | 6.800 | 6.670 | 0.050 | 0.741% | 4.38万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.800 | 6.750 | 6.850 | 6.660 | -0.070 | -1.026% | 6.14万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.710 | 6.820 | 6.880 | 6.650 | 0.060 | 0.888% | 5.30万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.770 | 6.760 | 6.860 | 6.600 | -0.090 | -1.314% | 6.52万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.760 | 6.850 | 6.900 | 6.600 | 0.090 | 1.331% | 7.08万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.780 | 6.760 | 6.870 | 6.600 | -0.100 | -1.458% | 6.76万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.590 | 6.860 | 6.870 | 6.590 | 0.270 | 4.097% | 6.59万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.420 | 6.590 | 6.740 | 6.380 | 0.170 | 2.648% | 6.80万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.300 | 6.420 | 6.490 | 6.280 | 0.110 | 1.743% | 6.69万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.190 | 6.310 | 6.400 | 6.100 | 0.140 | 2.269% | 9.76万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.260 | 6.170 | 6.290 | 6.100 | -0.110 | -1.752% | 7.95万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.300 | 6.280 | 6.400 | 6.110 | -0.060 | -0.946% | 7.26万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.480 | 6.340 | 6.540 | 6.330 | -0.140 | -2.160% | 4.79万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.620 | 6.480 | 6.620 | 6.450 | -0.140 | -2.115% | 4.57万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.860 | 6.620 | 6.900 | 6.590 | -0.260 | -3.779% | 6.03万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.840 | 6.880 | 7.030 | 6.840 | 0.010 | 0.146% | 4.70万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.890 | 6.870 | 6.900 | 6.580 | -0.030 | -0.435% | 7.50万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.950 | 6.900 | 6.950 | 6.770 | -0.020 | -0.289% | 5.23万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.040 | 6.920 | 7.090 | 6.870 | -0.150 | -2.122% | 5.25万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.090 | 7.070 | 7.150 | 6.990 | -0.070 | -0.980% | 4.14万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.080 | 7.140 | 7.260 | 7.060 | 0.070 | 0.990% | 5.38万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.010 | 7.070 | 7.080 | 6.900 | 0.100 | 1.435% | 5.52万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.160 | 6.970 | 7.160 | 6.860 | -0.200 | -2.789% | 5.81万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.080 | 7.170 | 7.170 | 6.970 | 0.030 | 0.420% | 6.47万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.370 | 7.140 | 7.430 | 7.090 | -0.170 | -2.326% | 7.25万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.210 | 7.310 | 7.600 | 7.200 | -0.070 | -0.949% | 6.97万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.350 | 7.380 | 7.480 | 7.210 | 0.021 | 0.285% | 5.08万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.539 | 7.359 | 7.619 | 7.309 | -0.250 | -3.286% | 6.29万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.599 | 7.609 | 7.659 | 7.439 | -0.020 | -0.262% | 5.64万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.739 | 7.629 | 7.749 | 7.599 | -0.140 | -1.802% | 6.82万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.379 | 7.769 | 7.809 | 7.379 | 0.370 | 5.001% | 8.36万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.419 | 7.399 | 7.559 | 7.349 | 0.000 | 0.000% | 5.30万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.479 | 7.399 | 7.559 | 7.299 | -0.010 | -0.135% | 5.11万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.629 | 7.409 | 7.699 | 7.289 | -0.260 | -3.390% | 7.76万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.799 | 7.669 | 7.869 | 7.579 | -0.170 | -2.169% | 5.80万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.879 | 7.839 | 7.969 | 7.749 | -0.060 | -0.760% | 6.28万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.949 | 7.899 | 7.979 | 7.839 | 0.020 | 0.254% | 5.03万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.279 | 7.879 | 8.359 | 7.859 | -0.420 | -5.061% | 8.40万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.429 | 8.299 | 8.509 | 8.239 | -0.090 | -1.073% | 5.21万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.279 | 8.389 | 8.409 | 8.279 | 0.050 | 0.600% | 4.45万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.279 | 8.339 | 8.419 | 8.259 | 0.030 | 0.361% | 5.16万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.409 | 8.309 | 8.459 | 8.229 | -0.100 | -1.189% | 6.93万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.649 | 8.409 | 8.659 | 8.409 | -0.270 | -3.111% | 8.03万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.449 | 8.679 | 8.789 | 8.399 | 0.200 | 2.359% | 11.85万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.409 | 8.479 | 8.669 | 8.389 | 0.030 | 0.355% | 7.33万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.339 | 8.449 | 8.509 | 8.329 | 0.120 | 1.441% | 7.48万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.329 | 8.329 | 8.449 | 8.269 | 0.020 | 0.241% | 4.46万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.319 | 8.309 | 8.379 | 8.269 | -0.030 | -0.360% | 5.49万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.129 | 8.339 | 8.369 | 8.129 | 0.180 | 2.206% | 8.50万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.109 | 8.159 | 8.269 | 8.109 | 0.020 | 0.246% | 6.83万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.079 | 8.139 | 8.229 | 8.079 | -0.030 | -0.367% | 5.87万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.119 | 8.169 | 8.249 | 8.059 | 0.030 | 0.369% | 7.41万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.279 | 8.139 | 8.289 | 8.029 | -0.160 | -1.928% | 7.19万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.219 | 8.299 | 8.419 | 8.179 | 0.050 | 0.606% | 12.36万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.249 | 8.249 | 8.529 | 8.089 | 0.470 | 6.042% | 20.03万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.779 | 7.779 | 7.809 | 7.739 | -0.040 | -0.512% | 3.24万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.879 | 7.819 | 7.879 | 7.739 | -0.080 | -1.013% | 3.12万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.859 | 7.899 | 7.919 | 7.829 | 0.020 | 0.254% | 3.14万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.959 | 7.879 | 7.969 | 7.839 | -0.080 | -1.005% | 3.42万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.869 | 7.959 | 7.969 | 7.779 | 0.100 | 1.272% | 3.74万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.909 | 7.859 | 7.909 | 7.829 | -0.020 | -0.254% | 2.58万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.919 | 7.879 | 7.919 | 7.809 | 0.030 | 0.382% | 2.69万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.839 | 7.849 | 7.889 | 7.769 | 0.000 | 0.000% | 2.53万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.819 | 7.849 | 7.919 | 7.799 | 0.000 | 0.000% | 2.78万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.939 | 7.769 | 7.939 | 7.739 | 0.000 | 0.000% | 3.95万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.779 | 7.969 | 7.969 | 7.769 | 0.000 | 0.000% | 4.40万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.629 | 7.649 | 7.699 | 7.559 | 0.000 | 0.000% | 2.97万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.889 | 7.589 | 7.929 | 7.569 | 0.000 | 0.000% | 5.34万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.039 | 7.919 | 8.109 | 7.829 | 0.000 | 0.000% | 4.75万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.049 | 8.059 | 8.109 | 7.989 | 0.000 | 0.000% | 3.77万 | 0.00亿 | 0.000% |