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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.89 | 5.97 | 5.89 | 5.97 | +0.67% | 0.33 | 0.98% |
| 2025-08-19 | 5.89 | 5.97 | 5.86 | 5.93 | +0.68% | 0.37 | 1.10% |
| 2025-08-18 | 5.85 | 5.93 | 5.84 | 5.89 | +0.85% | 0.48 | 1.41% |
| 2025-08-15 | 5.82 | 5.88 | 5.82 | 5.84 | +0.17% | 0.53 | 1.60% |
| 2025-08-14 | 6.01 | 6.03 | 5.82 | 5.83 | -2.50% | 0.47 | 1.38% |
| 2025-08-13 | 6.04 | 6.07 | 5.96 | 5.98 | -0.98% | 0.47 | 1.37% |
| 2025-08-12 | 6.01 | 6.05 | 5.99 | 6.04 | +0.49% | 0.52 | 1.49% |
| 2025-08-11 | 5.99 | 6.04 | 5.94 | 6.01 | +0.17% | 0.50 | 1.44% |
| 2025-08-08 | 5.92 | 6.01 | 5.88 | 6.00 | +1.51% | 0.50 | 1.47% |
| 2025-08-07 | 5.92 | 5.93 | 5.88 | 5.91 | 0.00% | 0.28 | 0.83% |
| 2025-08-06 | 6.01 | 6.03 | 5.89 | 5.91 | -1.32% | 0.58 | 1.69% |
| 2025-08-05 | 5.96 | 6.00 | 5.92 | 5.99 | +0.67% | 0.25 | 0.73% |
| 2025-08-04 | 5.88 | 5.96 | 5.84 | 5.95 | +1.01% | 0.30 | 0.87% |
| 2025-08-01 | 5.83 | 5.91 | 5.81 | 5.89 | +1.19% | 0.37 | 1.10% |
| 2025-07-31 | 5.96 | 5.96 | 5.81 | 5.82 | -2.33% | 0.47 | 1.38% |
| 2025-07-30 | 5.97 | 5.99 | 5.91 | 5.96 | -0.17% | 0.28 | 0.82% |
| 2025-07-29 | 6.05 | 6.08 | 5.94 | 5.97 | -1.15% | 0.37 | 1.07% |
| 2025-07-28 | 6.04 | 6.06 | 6.01 | 6.04 | -0.16% | 0.28 | 0.81% |
| 2025-07-25 | 6.05 | 6.08 | 6.04 | 6.05 | -0.49% | 0.30 | 0.85% |
| 2025-07-24 | 6.04 | 6.08 | 6.02 | 6.08 | +0.66% | 0.34 | 0.98% |