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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.06 | 6.09 | 5.99 | 6.04 | -0.16% | 0.34 | 0.97% |
| 2025-07-22 | 6.06 | 6.10 | 6.01 | 6.05 | -0.33% | 0.32 | 0.93% |
| 2025-07-21 | 5.98 | 6.10 | 5.96 | 6.07 | +2.00% | 0.51 | 1.46% |
| 2025-07-18 | 5.94 | 5.95 | 5.88 | 5.95 | +0.50% | 0.21 | 0.61% |
| 2025-07-17 | 5.92 | 5.97 | 5.90 | 5.92 | -0.17% | 0.24 | 0.70% |
| 2025-07-16 | 5.92 | 5.97 | 5.89 | 5.93 | +0.50% | 0.24 | 0.71% |
| 2025-07-15 | 5.99 | 6.01 | 5.88 | 5.90 | -1.81% | 0.40 | 1.18% |
| 2025-07-14 | 5.92 | 6.01 | 5.92 | 6.01 | +1.68% | 0.44 | 1.28% |
| 2025-07-11 | 5.93 | 5.95 | 5.86 | 5.91 | -0.33% | 0.36 | 1.05% |
| 2025-07-10 | 5.93 | 5.94 | 5.87 | 5.93 | +0.17% | 0.36 | 1.06% |
| 2025-07-09 | 5.95 | 5.95 | 5.90 | 5.92 | 0.00% | 0.33 | 0.95% |
| 2025-07-08 | 5.93 | 5.94 | 5.87 | 5.92 | -0.17% | 0.38 | 1.11% |
| 2025-07-07 | 5.83 | 5.93 | 5.82 | 5.93 | +1.53% | 0.42 | 1.24% |
| 2025-07-04 | 5.81 | 5.90 | 5.81 | 5.84 | +0.34% | 0.52 | 1.55% |
| 2025-07-03 | 5.81 | 5.84 | 5.78 | 5.82 | 0.00% | 0.28 | 0.84% |
| 2025-07-02 | 5.76 | 5.83 | 5.73 | 5.82 | +1.38% | 0.55 | 1.66% |
| 2025-07-01 | 5.78 | 5.78 | 5.72 | 5.75 | -0.34% | 0.26 | 0.78% |
| 2025-06-30 | 5.75 | 5.77 | 5.73 | 5.77 | +0.52% | 0.35 | 1.04% |
| 2025-06-27 | 5.74 | 5.77 | 5.71 | 5.74 | +0.35% | 0.21 | 0.65% |
| 2025-06-26 | 5.73 | 5.74 | 5.69 | 5.72 | -0.35% | 0.21 | 0.65% |