海峡环保 sh.603817
6.49
-2.55%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.66 | 6.70 | 6.45 | 6.49 | -2.55% | 0.59 | 1.58% |
| 2026-05-22 | 6.61 | 6.67 | 6.48 | 6.66 | +1.37% | 0.51 | 1.36% |
| 2026-05-21 | 6.82 | 6.89 | 6.53 | 6.57 | -3.10% | 0.76 | 1.99% |
| 2026-05-20 | 6.94 | 6.94 | 6.74 | 6.78 | -2.73% | 0.69 | 1.77% |
| 2026-05-19 | 6.90 | 6.98 | 6.84 | 6.97 | +1.01% | 0.59 | 1.49% |
| 2026-05-18 | 6.93 | 6.94 | 6.80 | 6.90 | +0.29% | 0.67 | 1.72% |
| 2026-05-15 | 7.03 | 7.09 | 6.83 | 6.88 | -2.55% | 0.90 | 2.27% |
| 2026-05-14 | 7.26 | 7.27 | 7.05 | 7.06 | -2.89% | 0.81 | 1.99% |
| 2026-05-13 | 7.22 | 7.34 | 7.20 | 7.27 | +0.55% | 0.87 | 2.09% |
| 2026-05-12 | 7.35 | 7.35 | 7.18 | 7.23 | -0.82% | 0.92 | 2.22% |
| 2026-05-11 | 7.42 | 7.46 | 7.25 | 7.29 | -2.02% | 1.18 | 2.84% |
| 2026-05-08 | 7.43 | 7.51 | 7.40 | 7.44 | -0.40% | 0.81 | 1.90% |
| 2026-05-07 | 7.47 | 7.58 | 7.42 | 7.47 | -0.40% | 1.07 | 2.52% |
| 2026-05-06 | 7.38 | 7.50 | 7.32 | 7.50 | +1.90% | 1.36 | 3.20% |
| 2026-04-30 | 7.29 | 7.50 | 7.29 | 7.36 | +0.27% | 1.23 | 2.93% |
| 2026-04-29 | 7.19 | 7.35 | 7.19 | 7.34 | +1.10% | 0.92 | 2.21% |
| 2026-04-28 | 7.28 | 7.37 | 7.18 | 7.26 | -0.82% | 1.21 | 2.91% |
| 2026-04-27 | 7.14 | 7.48 | 7.07 | 7.32 | +4.87% | 1.89 | 4.55% |
| 2026-04-24 | 7.04 | 7.04 | 6.90 | 6.98 | -1.13% | 0.68 | 1.71% |
| 2026-04-23 | 7.05 | 7.08 | 6.93 | 7.06 | -0.14% | 0.75 | 1.88% |