*ST节能(000820)股票信息
| 股票代码 | 000820 |
| 股票名称 | *ST节能 |
| 最新价/元 | 2.93 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -2.01 |
| 买入/元 | 2.93 |
| 卖出/元 | 2.95 |
| 昨收/元 | 2.99 |
| 今开/元 | 3.02 |
| 最高/元 | 3.05 |
| 最低/元 | 2.89 |
| 成交量/手 | 125289.00 |
| 成交额/万 | 3693.31 |
| 股净值/元 | -84.44 |
| 市净率 | 13.01 |
| 总市值/万 | 189440.67 |
| 流通值/万 | 87011.29 |
| 换手率/% | 4.22 |
| 入市日期 | 1998-06-30 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2025-07-21 06:16:16 |
*ST节能(000820)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 3.02 | 2.93 | -0.06 | -2.01 | 125289.00 | 3693.31 | 4.22 |
| 2025-07-17 | 3.00 | 2.99 | -0.04 | -1.32 | 261509.56 | 7895.25 | 8.81 |
| 2025-07-16 | 2.92 | 3.03 | 0.14 | 4.84 | 194994.27 | 5865.35 | 6.57 |
| 2025-07-15 | 2.82 | 2.89 | 0.14 | 5.09 | 203329.59 | 5810.69 | 6.85 |
| 2025-07-14 | 2.74 | 2.75 | 0.00 | 0.00 | 32365.01 | 887.21 | 1.09 |
| 2025-07-11 | 2.75 | 2.75 | -0.01 | -0.36 | 29751.79 | 816.52 | 1.00 |
| 2025-07-10 | 2.77 | 2.76 | -0.02 | -0.72 | 25193.47 | 694.70 | 0.85 |
| 2025-07-09 | 2.75 | 2.78 | 0.03 | 1.09 | 38144.88 | 1054.32 | 1.28 |
| 2025-07-08 | 2.73 | 2.75 | 0.02 | 0.73 | 27657.23 | 758.44 | 0.93 |
| 2025-07-07 | 2.81 | 2.73 | -0.10 | -3.53 | 73485.56 | 2015.63 | 2.47 |
| 2025-07-04 | 2.77 | 2.83 | 0.06 | 2.17 | 87791.53 | 2508.11 | 2.96 |
| 2025-07-03 | 2.80 | 2.77 | -0.04 | -1.42 | 55479.97 | 1552.61 | 1.87 |
| 2025-07-02 | 2.84 | 2.81 | -0.03 | -1.06 | 38155.01 | 1074.43 | 1.28 |
| 2025-07-01 | 2.86 | 2.84 | -0.01 | -0.35 | 43993.00 | 1245.90 | 1.48 |
| 2025-06-30 | 2.86 | 2.85 | 0.02 | 0.71 | 39690.20 | 1130.05 | 1.34 |
| 2025-06-27 | 2.86 | 2.83 | -0.03 | -1.05 | 46108.00 | 1309.90 | 1.55 |
| 2025-06-26 | 2.85 | 2.86 | 0.03 | 1.06 | 44076.34 | 1254.52 | 1.48 |
| 2025-06-25 | 2.88 | 2.83 | -0.05 | -1.74 | 54414.00 | 1545.00 | 1.83 |
| 2025-06-24 | 2.86 | 2.88 | 0.01 | 0.35 | 49472.19 | 1429.07 | 1.67 |
| 2025-06-23 | 2.80 | 2.87 | 0.01 | 0.35 | 31427.00 | 895.53 | 1.06 |
| 2025-06-20 | 2.91 | 2.86 | -0.01 | -0.35 | 45926.86 | 1308.20 | 1.55 |
| 2025-06-19 | 3.00 | 2.87 | -0.11 | -3.69 | 114314.39 | 3362.26 | 3.85 |
| 2025-06-18 | 2.87 | 2.98 | 0.14 | 4.93 | 112630.85 | 3311.85 | 3.79 |
| 2025-06-17 | 2.89 | 2.84 | -0.02 | -0.70 | 48259.85 | 1384.56 | 1.63 |
| 2025-06-16 | 2.91 | 2.86 | -0.04 | -1.38 | 57229.46 | 1648.27 | 1.93 |
| 2025-06-13 | 3.02 | 2.90 | -0.15 | -4.92 | 93115.00 | 2737.39 | 3.14 |
| 2025-06-12 | 3.06 | 3.05 | 0.02 | 0.66 | 99543.74 | 3021.91 | 3.35 |
| 2025-06-11 | 2.97 | 3.03 | 0.04 | 1.34 | 82296.01 | 2470.38 | 2.77 |
| 2025-06-10 | 2.96 | 2.99 | 0.02 | 0.67 | 103217.14 | 3071.70 | 3.48 |
| 2025-06-09 | 2.83 | 2.97 | 0.09 | 3.13 | 100841.10 | 2908.23 | 3.40 |
| 2025-06-06 | 2.88 | 2.88 | 0.03 | 1.05 | 85720.52 | 2483.57 | 2.89 |
| 2025-06-05 | 2.90 | 2.85 | -0.08 | -2.73 | 99484.00 | 2871.18 | 3.35 |
| 2025-06-04 | 3.02 | 2.93 | -0.01 | -0.34 | 162457.53 | 4887.66 | 5.47 |
| 2025-06-03 | 2.80 | 2.94 | 0.14 | 5.00 | 78916.48 | 2285.04 | 2.66 |
| 2025-05-30 | 2.85 | 2.80 | -0.12 | -4.11 | 165189.53 | 4630.64 | 5.56 |
| 2025-05-29 | 2.88 | 2.92 | -0.09 | -2.99 | 306401.83 | 8838.98 | 10.32 |
| 2025-05-28 | 3.23 | 3.01 | -0.16 | -5.05 | 204745.00 | 6305.01 | 6.89 |
| 2025-05-27 | 3.08 | 3.17 | 0.15 | 4.97 | 249249.49 | 7868.08 | 8.39 |
| 2025-05-26 | 3.07 | 3.02 | 0.10 | 3.43 | 406837.03 | 12181.58 | 13.70 |
| 2025-05-23 | 2.76 | 2.92 | 0.14 | 5.04 | 198764.37 | 5726.47 | 6.69 |
| 2025-05-22 | 2.76 | 2.78 | 0.13 | 4.91 | 211810.81 | 5867.18 | 7.13 |
| 2025-05-21 | 2.55 | 2.65 | 0.13 | 5.16 | 146654.56 | 3839.83 | 4.94 |
| 2025-05-20 | 2.45 | 2.52 | 0.12 | 5.00 | 205885.34 | 5157.13 | 6.93 |
| 2025-05-19 | 2.34 | 2.40 | 0.11 | 4.80 | 83938.56 | 2002.69 | 2.85 |
| 2025-05-16 | 2.45 | 2.29 | -0.11 | -4.58 | 117766.00 | 2751.50 | 4.01 |
| 2025-05-15 | 2.36 | 2.40 | 0.05 | 2.13 | 108398.00 | 2600.62 | 3.69 |
| 2025-05-14 | 2.30 | 2.35 | 0.07 | 3.07 | 142960.79 | 3326.17 | 4.86 |
| 2025-05-13 | 2.37 | 2.28 | 0.01 | 0.44 | 213383.78 | 4925.85 | 7.26 |
| 2025-05-12 | 2.13 | 2.27 | 0.11 | 5.09 | 152298.85 | 3368.41 | 5.18 |
| 2025-05-09 | 2.04 | 2.16 | 0.10 | 4.85 | 163769.00 | 3492.30 | 5.57 |
| 2025-05-08 | 2.01 | 2.06 | 0.06 | 3.00 | 121448.70 | 2475.24 | 4.13 |
| 2025-05-07 | 1.95 | 2.00 | -0.04 | -1.96 | 203321.87 | 4008.72 | 6.91 |
| 2025-05-06 | 1.86 | 2.04 | 0.08 | 4.08 | 347778.08 | 6583.81 | 11.83 |
| 2025-04-30 | 1.96 | 1.96 | -0.10 | -4.85 | 21363.00 | 418.71 | 0.73 |
| 2025-04-28 | 2.18 | 2.06 | -0.10 | -4.63 | 123489.00 | 2565.44 | 4.20 |
| 2025-04-25 | 2.16 | 2.16 | -0.01 | -0.46 | 89807.76 | 1957.35 | 3.05 |
| 2025-04-24 | 2.24 | 2.17 | -0.04 | -1.81 | 102411.68 | 2236.34 | 3.48 |
| 2025-04-23 | 2.25 | 2.21 | -0.03 | -1.34 | 99095.34 | 2221.03 | 3.37 |
| 2025-04-22 | 2.35 | 2.24 | -0.12 | -5.09 | 166638.61 | 3774.20 | 5.67 |
| 2025-04-21 | 2.33 | 2.36 | -0.04 | -1.67 | 186604.00 | 4283.30 | 6.35 |
| 2025-04-18 | 2.51 | 2.40 | -0.15 | -5.88 | 234682.73 | 5715.56 | 7.98 |
| 2025-04-17 | 2.36 | 2.55 | 0.23 | 9.91 | 194581.94 | 4909.12 | 6.62 |
| 2025-04-16 | 2.38 | 2.32 | -0.06 | -2.52 | 76440.00 | 1772.38 | 2.60 |
| 2025-04-15 | 2.45 | 2.38 | -0.03 | -1.25 | 64614.00 | 1546.38 | 2.20 |
| 2025-04-14 | 2.37 | 2.41 | 0.08 | 3.43 | 90883.34 | 2179.98 | 3.09 |
| 2025-04-11 | 2.30 | 2.33 | 0.01 | 0.43 | 64308.00 | 1496.73 | 2.19 |
| 2025-04-10 | 2.26 | 2.32 | 0.10 | 4.51 | 118919.90 | 2779.40 | 4.04 |
| 2025-04-09 | 2.10 | 2.22 | 0.06 | 2.78 | 119612.46 | 2522.43 | 4.07 |
| 2025-04-08 | 2.17 | 2.16 | -0.09 | -4.00 | 123091.78 | 2657.83 | 4.19 |
| 2025-04-07 | 2.36 | 2.25 | -0.25 | -10.00 | 72734.73 | 1654.89 | 2.47 |
| 2025-04-03 | 2.47 | 2.50 | -0.01 | -0.40 | 76442.00 | 1902.57 | 2.60 |
| 2025-04-02 | 2.57 | 2.51 | -0.10 | -3.83 | 111789.12 | 2842.35 | 3.80 |
| 2025-04-01 | 2.55 | 2.61 | 0.05 | 1.95 | 188237.42 | 4844.15 | 6.40 |
| 2025-03-31 | 2.50 | 2.56 | -0.16 | -5.88 | 194328.00 | 4927.31 | 6.61 |
| 2025-03-28 | 2.85 | 2.72 | -0.12 | -4.23 | 137970.00 | 3853.92 | 4.69 |
| 2025-03-27 | 2.90 | 2.84 | -0.06 | -2.07 | 125438.00 | 3574.11 | 4.27 |
| 2025-03-26 | 2.88 | 2.90 | -0.03 | -1.02 | 190953.80 | 5469.29 | 6.49 |
| 2025-03-25 | 3.13 | 2.93 | -0.27 | -8.44 | 346265.81 | 10192.66 | 11.78 |
| 2025-03-24 | 3.05 | 3.20 | 0.15 | 4.92 | 465612.10 | 14935.04 | 15.84 |
| 2025-03-21 | 3.03 | 3.05 | 0.01 | 0.33 | 188335.80 | 5723.24 | 6.41 |
| 2025-03-20 | 3.04 | 3.04 | -0.01 | -0.33 | 151756.00 | 4617.29 | 5.16 |
| 2025-03-19 | 3.13 | 3.05 | -0.04 | -1.29 | 215171.81 | 6664.76 | 7.37 |
| 2025-03-18 | 3.18 | 3.09 | -0.09 | -2.83 | 346685.64 | 10830.72 | 11.87 |
| 2025-03-17 | 2.92 | 3.18 | 0.29 | 10.04 | 353847.73 | 10884.24 | 12.11 |
| 2025-03-14 | 2.88 | 2.89 | 0.04 | 1.40 | 121600.38 | 3486.48 | 4.16 |
| 2025-03-13 | 2.93 | 2.85 | -0.07 | -2.40 | 102292.00 | 2924.94 | 3.50 |
| 2025-03-12 | 2.89 | 2.92 | 0.03 | 1.04 | 127246.86 | 3708.13 | 4.36 |
| 2025-03-11 | 2.88 | 2.89 | -0.02 | -0.69 | 98260.26 | 2836.50 | 3.36 |
| 2025-03-10 | 2.85 | 2.91 | 0.07 | 2.47 | 126869.78 | 3681.04 | 4.34 |
| 2025-03-07 | 2.91 | 2.84 | -0.06 | -2.07 | 84250.00 | 2408.15 | 2.88 |
| 2025-03-06 | 2.87 | 2.90 | 0.03 | 1.05 | 105183.78 | 3027.09 | 3.60 |
| 2025-03-05 | 2.90 | 2.87 | -0.04 | -1.38 | 81714.30 | 2331.14 | 2.80 |
| 2025-03-04 | 2.91 | 2.91 | 0.01 | 0.35 | 78475.29 | 2263.51 | 2.69 |
| 2025-03-03 | 2.91 | 2.90 | 0.00 | 0.00 | 90817.77 | 2653.72 | 3.11 |
| 2025-02-28 | 2.96 | 2.90 | -0.08 | -2.69 | 95081.61 | 2797.20 | 3.26 |
| 2025-02-27 | 3.01 | 2.98 | -0.03 | -1.00 | 120222.82 | 3578.81 | 4.12 |
| 2025-02-26 | 2.98 | 3.01 | 0.02 | 0.67 | 92791.56 | 2789.20 | 3.18 |
| 2025-02-25 | 2.99 | 2.99 | -0.03 | -0.99 | 114692.00 | 3465.92 | 3.93 |
| 2025-02-24 | 2.97 | 3.02 | 0.04 | 1.34 | 109981.13 | 3303.66 | 3.77 |
| 2025-02-21 | 3.02 | 2.98 | -0.04 | -1.33 | 108260.00 | 3211.28 | 3.71 |
日K线
周K线
月K线
