节能风电（601016）历史行情
以下为节能风电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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.140 | 3.070 | 3.150 | 3.070 | -0.100 | -3.155% | 81.97万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.170 | 3.170 | 3.220 | 3.160 | -0.010 | -0.314% | 53.86万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.200 | 3.180 | 3.210 | 3.140 | -0.040 | -1.242% | 69.20万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.260 | 3.220 | 3.280 | 3.210 | -0.040 | -1.227% | 65.47万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.280 | 3.260 | 3.280 | 3.210 | -0.020 | -0.610% | 79.19万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.270 | 3.280 | 3.300 | 3.260 | 0.020 | 0.613% | 63.08万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.250 | 3.260 | 3.270 | 3.230 | 0.000 | 0.000% | 4,923.06万 | 1.60亿 | 0.815% |
| 2026-10-06 | 3.250 | 3.260 | 3.270 | 3.230 | 0.000 | 0.000% | 4,923.06万 | 1.60亿 | 0.815% |
| 2026-10-05 | 3.250 | 3.260 | 3.270 | 3.230 | 0.000 | 0.000% | 4,923.06万 | 1.60亿 | 0.815% |
| 2026-10-02 | 3.250 | 3.260 | 3.270 | 3.230 | 0.000 | 0.000% | 4,923.06万 | 1.60亿 | 0.815% |
| 2026-10-01 | 3.250 | 3.260 | 3.270 | 3.230 | 0.000 | 0.000% | 4,923.06万 | 1.60亿 | 0.815% |
| 2026-09-30 | 3.250 | 3.260 | 3.270 | 3.230 | 0.000 | 0.000% | 49.23万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.250 | 3.260 | 3.280 | 3.230 | 0.010 | 0.308% | 42.94万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.230 | 3.250 | 3.270 | 3.230 | 0.000 | 0.000% | 57.29万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.260 | 3.250 | 3.270 | 3.240 | -0.030 | -0.915% | 5,230.47万 | 1.70亿 | 0.866% |
| 2026-09-24 | 3.260 | 3.250 | 3.270 | 3.240 | -0.030 | -0.915% | 52.30万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.340 | 3.280 | 3.350 | 3.270 | -0.060 | -1.796% | 94.88万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.390 | 3.340 | 3.390 | 3.330 | -0.050 | -1.475% | 102.15万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.400 | 3.390 | 3.430 | 3.370 | -0.040 | -1.166% | 81.82万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.380 | 3.430 | 3.450 | 3.350 | 0.020 | 0.587% | 125.17万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.390 | 3.410 | 3.490 | 3.300 | -0.020 | -0.583% | 197.17万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.430 | 3.430 | 3.490 | 3.380 | -0.030 | -0.867% | 157.06万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.390 | 3.460 | 3.520 | 3.320 | 0.070 | 2.065% | 233.78万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.370 | 3.390 | 3.460 | 3.350 | -0.020 | -0.587% | 97.51万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.410 | 3.410 | 3.420 | 3.330 | -0.019 | -0.554% | 132.56万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.369 | 3.429 | 3.439 | 3.339 | 0.030 | 0.883% | 126.32万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.349 | 3.399 | 3.409 | 3.329 | 0.040 | 1.191% | 97.21万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.309 | 3.359 | 3.369 | 3.309 | 0.040 | 1.205% | 84.20万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.329 | 3.319 | 3.339 | 3.299 | -0.010 | -0.300% | 52.33万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.299 | 3.329 | 3.389 | 3.299 | 0.030 | 0.909% | 113.00万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.299 | 3.299 | 3.329 | 3.279 | 0.000 | 0.000% | 63.95万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.339 | 3.299 | 3.359 | 3.289 | -0.060 | -1.786% | 93.15万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.329 | 3.359 | 3.379 | 3.319 | 0.020 | 0.599% | 70.66万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.379 | 3.339 | 3.379 | 3.319 | -0.040 | -1.184% | 65.28万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.379 | 3.379 | 3.399 | 3.359 | -0.020 | -0.588% | 76.36万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.399 | 3.399 | 3.409 | 3.359 | -0.010 | -0.293% | 78.39万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.389 | 3.409 | 3.419 | 3.369 | 0.010 | 0.294% | 68.16万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.339 | 3.399 | 3.399 | 3.329 | 0.040 | 1.191% | 73.29万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.369 | 3.359 | 3.389 | 3.329 | 0.010 | 0.299% | 67.19万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.369 | 3.349 | 3.369 | 3.309 | -0.020 | -0.594% | 55.16万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.369 | 3.369 | 3.389 | 3.339 | 0.010 | 0.298% | 63.75万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.419 | 3.359 | 3.449 | 3.359 | -0.060 | -1.755% | 96.72万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.469 | 3.419 | 3.469 | 3.409 | -0.070 | -2.006% | 101.42万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.499 | 3.489 | 3.509 | 3.439 | -0.050 | -1.413% | 133.61万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.669 | 3.539 | 3.679 | 3.509 | -0.150 | -4.066% | 224.58万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.629 | 3.689 | 3.729 | 3.609 | 0.030 | 0.820% | 272.70万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.619 | 3.659 | 3.679 | 3.569 | -0.010 | -0.273% | 189.13万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.549 | 3.669 | 3.699 | 3.509 | 0.100 | 2.802% | 265.41万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.529 | 3.569 | 3.569 | 3.499 | 0.030 | 0.848% | 129.09万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.559 | 3.539 | 3.569 | 3.479 | -0.030 | -0.841% | 125.25万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.629 | 3.569 | 3.649 | 3.539 | -0.090 | -2.460% | 141.46万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.639 | 3.659 | 3.669 | 3.599 | 0.000 | 0.000% | 140.13万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.659 | 3.659 | 3.699 | 3.619 | 0.030 | 0.827% | 123.59万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.539 | 3.629 | 3.649 | 3.539 | 0.100 | 2.834% | 149.64万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.489 | 3.529 | 3.569 | 3.469 | 0.040 | 1.146% | 123.98万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.539 | 3.489 | 3.579 | 3.459 | -0.080 | -2.242% | 135.77万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.499 | 3.569 | 3.579 | 3.449 | 0.070 | 2.001% | 152.82万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.539 | 3.499 | 3.609 | 3.489 | -0.070 | -1.961% | 132.96万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.409 | 3.569 | 3.579 | 3.409 | 0.120 | 3.479% | 167.37万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.679 | 3.449 | 3.689 | 3.439 | -0.300 | -8.002% | 254.94万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.679 | 3.749 | 3.819 | 3.589 | 0.040 | 1.078% | 312.54万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.599 | 3.709 | 3.719 | 3.579 | 0.040 | 1.090% | 275.23万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.689 | 3.669 | 3.739 | 3.539 | -0.110 | -2.911% | 356.63万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.409 | 3.779 | 3.779 | 3.369 | 0.290 | 8.312% | 423.55万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.259 | 3.489 | 3.619 | 3.259 | 0.200 | 6.081% | 358.84万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.279 | 3.289 | 3.329 | 3.249 | -0.010 | -0.303% | 108.26万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.279 | 3.299 | 3.339 | 3.239 | 0.010 | 0.304% | 106.16万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.239 | 3.289 | 3.289 | 3.199 | 0.040 | 1.231% | 112.18万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.369 | 3.249 | 3.419 | 3.239 | -0.180 | -5.249% | 146.13万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.359 | 3.429 | 3.479 | 3.329 | 0.070 | 2.084% | 174.88万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.289 | 3.359 | 3.369 | 3.239 | 0.050 | 1.511% | 149.42万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.399 | 3.309 | 3.429 | 3.299 | -0.090 | -2.648% | 132.09万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.599 | 3.399 | 3.599 | 3.399 | -0.190 | -5.294% | 158.07万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.689 | 3.589 | 3.699 | 3.579 | -0.090 | -2.446% | 141.98万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.729 | 3.679 | 3.749 | 3.629 | -0.070 | -1.867% | 189.75万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.859 | 3.749 | 4.009 | 3.749 | -0.160 | -4.093% | 295.77万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.839 | 3.909 | 3.949 | 3.769 | 0.040 | 1.034% | 304.55万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.819 | 3.869 | 3.919 | 3.729 | 0.050 | 1.309% | 277.48万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.929 | 3.819 | 3.979 | 3.749 | -0.110 | -2.800% | 418.08万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.639 | 3.929 | 3.929 | 3.629 | 0.360 | 10.087% | 282.33万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.589 | 3.569 | 3.619 | 3.519 | -0.050 | -1.382% | 170.93万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.619 | 3.619 | 3.659 | 3.529 | -0.040 | -1.093% | 168.11万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.759 | 3.659 | 3.799 | 3.639 | -0.110 | -2.919% | 186.72万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.749 | 3.769 | 3.779 | 3.649 | -0.020 | -0.528% | 210.72万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.969 | 3.789 | 3.969 | 3.759 | -0.190 | -4.775% | 260.81万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.039 | 3.979 | 4.089 | 3.929 | -0.080 | -1.971% | 189.75万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.999 | 4.059 | 4.099 | 3.929 | 0.060 | 1.500% | 194.54万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.889 | 3.999 | 4.019 | 3.839 | 0.110 | 2.828% | 209.31万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.979 | 3.889 | 3.989 | 3.859 | -0.087 | -2.188% | 220.52万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.906 | 3.976 | 4.026 | 3.876 | 0.020 | 0.506% | 195.73万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.216 | 3.956 | 4.236 | 3.916 | -0.250 | -5.944% | 272.58万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.206 | 4.206 | 4.276 | 4.086 | 0.000 | 0.000% | 248.19万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.446 | 4.206 | 4.546 | 4.186 | -0.410 | -8.882% | 323.33万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.836 | 4.616 | 4.966 | 4.596 | -0.340 | -6.860% | 472.72万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.786 | 4.956 | 5.126 | 4.746 | 0.100 | 2.059% | 507.87万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.796 | 4.856 | 5.006 | 4.696 | -0.060 | -1.221% | 450.08万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.796 | 4.916 | 4.936 | 4.596 | 0.030 | 0.614% | 455.51万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.986 | 4.886 | 5.056 | 4.636 | -0.140 | -2.786% | 466.84万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.806 | 5.026 | 5.106 | 4.786 | 0.170 | 3.501% | 609.45万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.926 | 4.856 | 5.056 | 4.756 | -0.050 | -1.019% | 561.70万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.566 | 4.906 | 5.036 | 4.536 | 0.290 | 6.282% | 610.70万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.706 | 4.616 | 4.766 | 4.536 | -0.150 | -3.147% | 308.01万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.616 | 4.766 | 4.786 | 4.586 | 0.160 | 3.474% | 362.02万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.486 | 4.606 | 4.716 | 4.386 | 0.120 | 2.675% | 330.11万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.556 | 4.486 | 4.736 | 4.456 | -0.170 | -3.651% | 347.27万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.076 | 4.656 | 5.076 | 4.606 | -0.460 | -8.991% | 551.07万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.916 | 5.116 | 5.136 | 4.806 | 0.140 | 2.814% | 483.50万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.896 | 4.976 | 5.076 | 4.856 | -0.040 | -0.797% | 420.06万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.886 | 5.016 | 5.236 | 4.726 | -0.070 | -1.376% | 687.67万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.876 | 5.086 | 5.876 | 5.066 | -0.530 | -9.437% | 1,139.13万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.006 | 5.616 | 5.616 | 4.946 | 0.510 | 9.988% | 635.35万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.016 | 5.106 | 5.336 | 4.836 | 0.000 | 0.000% | 840.62万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.876 | 5.106 | 5.246 | 4.876 | 0.220 | 4.503% | 786.39万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.906 | 4.886 | 5.086 | 4.826 | -0.090 | -1.809% | 725.70万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.806 | 4.976 | 5.066 | 4.736 | 0.300 | 6.416% | 971.24万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.226 | 4.676 | 4.676 | 4.226 | 0.430 | 10.127% | 590.51万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.486 | 4.246 | 4.526 | 4.236 | -0.300 | -6.599% | 529.53万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.586 | 4.546 | 4.766 | 4.516 | -0.170 | -3.605% | 575.12万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.496 | 4.716 | 4.836 | 4.416 | 0.080 | 1.726% | 745.95万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.366 | 4.636 | 4.736 | 4.236 | 0.170 | 3.807% | 751.27万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.516 | 4.466 | 4.736 | 4.446 | 0.000 | 0.000% | 1,049.02万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.106 | 4.466 | 4.466 | 4.086 | 0.410 | 10.108% | 862.20万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.086 | 4.056 | 4.126 | 4.036 | -0.100 | -2.406% | 350.49万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.086 | 4.156 | 4.216 | 3.946 | 0.070 | 1.713% | 570.59万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.036 | 4.086 | 4.086 | 3.996 | 0.000 | 0.000% | 241.44万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.036 | 4.046 | 4.116 | 4.016 | 0.000 | 0.000% | 226.84万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.000 | 4.050 | 4.070 | 3.960 | 0.050 | 1.250% | 236.99万 | 9.60亿 | 3.920% |
| 2026-04-15 | 4.066 | 3.996 | 4.076 | 3.966 | 0.000 | 0.000% | 235.31万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.046 | 4.066 | 4.156 | 4.006 | 0.030 | 0.743% | 315.80万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.906 | 4.036 | 4.046 | 3.886 | 0.000 | 0.000% | 297.94万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.036 | 3.956 | 4.046 | 3.946 | 0.000 | 0.000% | 235.78万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.056 | 4.006 | 4.056 | 3.956 | 0.000 | 0.000% | 285.92万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.046 | 4.086 | 4.106 | 3.996 | 0.000 | 0.000% | 465.00万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.786 | 4.026 | 4.156 | 3.786 | 0.000 | 0.000% | 576.40万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.006 | 3.796 | 4.016 | 3.766 | 0.000 | 0.000% | 414.65万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.216 | 4.016 | 4.246 | 3.986 | 0.000 | 0.000% | 565.34万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.346 | 4.246 | 4.386 | 4.146 | 0.000 | 0.000% | 536.35万 | 0.00亿 | 0.000% |