节能风电( 601016.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-19 | 4.13 | 4.24 | 4.08 | 4.17 | 1.96% | -0.12% | -0.93% | 165,369,600 | 690,350,000 | 92% | 4.18 | 2.30% | 4.13 | 1.78% | 4.11 | -1.30% | 4.21 | -0.10% | -1.08% |  |
| 2021-04-16 | 4.09 | 4.13 | 4.04 | 4.09 | -0.24% | 0.22% | -2.92% | 93,461,200 | 381,371,000 | 48% | 4.08 | -0.17% | 4.05 | -0.86% | 4.16 | -0.83% | 4.21 | -0.59% | -1.06% | |
| 2021-04-15 | 4.12 | 4.16 | 4.04 | 4.10 | 0.74% | 0.29% | -3.26% | 104,275,900 | 426,292,000 | 48% | 4.09 | 1.92% | 4.09 | -2.39% | 4.20 | -0.24% | 4.24 | -0.49% | -0.96% | |
| 2021-04-14 | 4.04 | 4.10 | 3.94 | 4.07 | -0.73% | 1.47% | -4.44% | 139,679,900 | 560,188,000 | 59% | 4.01 | -3.21% | 4.19 | -1.57% | 4.21 | -1.31% | 4.26 | -0.72% | -0.85% | |
| 2021-04-13 | 4.27 | 4.28 | 4.06 | 4.10 | -5.75% | -1.06% | -4.43% | 200,791,500 | 832,079,000 | 77% | 4.14 | -4.38% | 4.26 | -0.33% | 4.26 | -0.33% | 4.29 | -1.79% | -0.74% | |
| 2021-04-12 | 4.22 | 4.47 | 4.21 | 4.35 | 1.16% | 0.37% | -0.41% | 234,464,200 | 1,016,207,000 | 86% | 4.33 | 1.31% | 4.27 | -0.09% | 4.28 | 0.66% | 4.37 | -1.24% | -0.43% | |
| 2021-04-09 | 4.17 | 4.37 | 4.14 | 4.30 | 2.63% | 0.51% | -2.78% | 200,207,900 | 856,418,000 | 66% | 4.28 | 2.22% | 4.27 | 0.45% | 4.25 | -0.47% | 4.42 | -1.60% | -0.14% | |
| 2021-04-08 | 4.30 | 4.31 | 4.15 | 4.19 | -3.46% | 0.12% | -6.79% | 194,080,400 | 812,288,000 | 54% | 4.19 | -3.64% | 4.26 | -0.07% | 4.27 | -0.72% | 4.50 | -2.43% | 0.22% | |
| 2021-04-07 | 4.22 | 4.44 | 4.21 | 4.34 | 2.84% | -0.07% | -5.80% | 241,950,700 | 1,050,749,000 | 59% | 4.34 | 3.04% | 4.26 | -0.21% | 4.30 | -0.26% | 4.61 | -1.41% | 0.87% | |
| 2021-04-06 | 4.12 | 4.27 | 4.11 | 4.22 | 1.69% | 0.12% | -9.69% | 189,336,100 | 797,982,000 | 38% | 4.22 | 0.02% | 4.27 | -0.95% | 4.31 | -2.62% | 4.67 | -0.43% | 1.62% | |
| 2021-04-02 | 4.35 | 4.37 | 4.14 | 4.15 | -5.25% | -1.52% | -11.57% | 277,735,000 | 1,170,338,000 | 56% | 4.21 | -3.28% | 4.31 | -1.17% | 4.43 | -2.27% | 4.69 | 0.11% | 1.83% | |
| 2021-04-01 | 4.25 | 4.48 | 4.20 | 4.38 | 1.86% | 0.53% | -6.57% | 271,167,600 | 1,181,485,000 | 56% | 4.36 | -0.07% | 4.36 | -3.16% | 4.53 | -1.91% | 4.69 | 0.39% | 1.92% | |
| 2021-03-31 | 4.35 | 4.51 | 4.26 | 4.30 | -2.71% | -1.38% | -7.92% | 248,699,200 | 1,084,253,000 | 52% | 4.36 | 0.02% | 4.50 | -2.13% | 4.62 | -2.82% | 4.67 | 0.60% | 1.93% | |
| 2021-03-30 | 4.56 | 4.59 | 4.25 | 4.42 | -6.16% | 1.40% | -4.78% | 434,396,000 | 1,893,658,000 | 90% | 4.36 | -8.27% | 4.60 | -2.95% | 4.75 | -1.92% | 4.64 | 0.39% | 1.97% | |
| 2021-03-29 | 4.67 | 4.94 | 4.60 | 4.71 | 0.21% | -0.88% | 1.86% | 385,327,800 | 1,830,936,000 | 88% | 4.75 | 1.17% | 4.74 | -2.29% | 4.85 | -0.02% | 4.62 | 1.36% | 2.12% |  |
| 2021-03-26 | 4.50 | 4.88 | 4.49 | 4.70 | 1.51% | 0.06% | 3.02% | 462,494,500 | 2,172,247,000 | 106% | 4.70 | -1.39% | 4.85 | -0.90% | 4.85 | 1.04% | 4.56 | 1.67% | 2.12% | |
| 2021-03-25 | 5.14 | 5.14 | 4.63 | 4.63 | -9.92% | -2.79% | 3.19% | 614,807,200 | 2,928,526,000 | 149% | 4.76 | -5.31% | 4.89 | -0.43% | 4.80 | 1.63% | 4.49 | 1.98% | 2.03% | |
| 2021-03-24 | 4.59 | 5.14 | 4.58 | 5.14 | 10.06% | 2.19% | 16.82% | 684,605,400 | 3,443,721,000 | 199% | 5.03 | 3.10% | 4.92 | 4.73% | 4.72 | 5.05% | 4.40 | 3.99% | 1.84% | |
| 2021-03-23 | 5.03 | 5.18 | 4.56 | 4.67 | -1.68% | -4.28% | 10.38% | 828,305,100 | 4,041,268,000 | 278% | 4.88 | 3.94% | 4.69 | 9.93% | 4.49 | 7.23% | 4.23 | 6.09% | 1.44% | |
| 2021-03-22 | 4.62 | 4.75 | 4.54 | 4.75 | 9.95% | 1.19% | 19.11% | 224,805,800 | 1,055,253,000 | 92% | 4.69 | 12.14% | 4.27 | 5.07% | 4.19 | 2.67% | 3.99 | 1.74% | 0.82% | |
| 2021-03-19 | 3.85 | 4.32 | 3.83 | 4.32 | 9.92% | 3.20% | 10.20% | 303,712,100 | 1,271,462,000 | 107% | 4.19 | 5.31% | 4.06 | -0.27% | 4.08 | 1.92% | 3.92 | 1.03% | 0.79% | |
| 2021-03-18 | 4.00 | 4.08 | 3.92 | 3.93 | -1.75% | -1.13% | 1.29% | 238,334,800 | 947,345,000 | 83% | 3.98 | -0.82% | 4.07 | 0.00% | 4.00 | 1.14% | 3.88 | 0.47% | 0.79% | |
| 2021-03-17 | 4.11 | 4.14 | 3.93 | 4.00 | -5.66% | -0.20% | 3.57% | 308,943,500 | 1,238,400,000 | 110% | 4.01 | -4.00% | 4.07 | 1.67% | 3.96 | 1.38% | 3.86 | 0.94% | 0.83% | |
| 2021-03-16 | 4.04 | 4.32 | 3.96 | 4.24 | 7.07% | 1.56% | 10.82% | 431,739,000 | 1,802,510,000 | 166% | 4.18 | 4.12% | 4.01 | 4.43% | 3.90 | 3.66% | 3.83 | 1.95% | 0.83% | |
| 2021-03-15 | 3.87 | 4.18 | 3.81 | 3.96 | 3.13% | -1.25% | 5.52% | 372,383,800 | 1,493,254,000 | 148% | 4.01 | 5.61% | 3.84 | 4.10% | 3.77 | 1.10% | 3.75 | 1.32% | 0.77% | |
| 2021-03-12 | 3.68 | 3.97 | 3.63 | 3.84 | 5.79% | 1.13% | 3.67% | 350,108,800 | 1,329,486,000 | 147% | 3.80 | 6.39% | 3.69 | 2.22% | 3.73 | 0.40% | 3.70 | 0.76% | 0.76% | |
| 2021-03-11 | 3.46 | 3.67 | 3.40 | 3.63 | 3.42% | 1.71% | -1.25% | 187,164,700 | 668,063,000 | 80% | 3.57 | -0.56% | 3.61 | -3.32% | 3.71 | -0.64% | 3.68 | 0.14% | 0.75% | |
| 2021-03-10 | 3.61 | 3.73 | 3.49 | 3.51 | -2.50% | -2.20% | -4.39% | 179,287,900 | 643,455,000 | 80% | 3.59 | -1.46% | 3.73 | -0.93% | 3.73 | -0.05% | 3.67 | 0.00% | 0.65% | |
| 2021-03-09 | 3.78 | 3.81 | 3.49 | 3.60 | -7.22% | -1.15% | -1.93% | 269,276,900 | 980,809,000 | 122% | 3.64 | -5.65% | 3.77 | -0.87% | 3.74 | -0.11% | 3.67 | -0.14% | 0.57% | |
| 2021-03-08 | 3.65 | 4.01 | 3.56 | 3.88 | 0.00% | 0.52% | 5.55% | 372,635,200 | 1,438,420,000 | 182% | 3.86 | 2.77% | 3.80 | 2.54% | 3.74 | 1.71% | 3.68 | 1.44% | 0.48% | | |
|
