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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.74 | 5.75 | 5.69 | 5.74 | +0.35% | 0.28 | 0.85% |
| 2025-06-24 | 5.61 | 5.73 | 5.59 | 5.72 | +1.94% | 0.38 | 1.15% |
| 2025-06-23 | 5.49 | 5.62 | 5.45 | 5.61 | +1.80% | 0.28 | 0.87% |
| 2025-06-20 | 5.52 | 5.57 | 5.49 | 5.51 | 0.00% | 0.22 | 0.68% |
| 2025-06-19 | 5.60 | 5.60 | 5.48 | 5.51 | -1.94% | 0.36 | 1.12% |
| 2025-06-18 | 5.66 | 5.69 | 5.59 | 5.62 | -1.22% | 0.33 | 1.03% |
| 2025-06-17 | 5.70 | 5.71 | 5.66 | 5.69 | 0.00% | 0.32 | 0.98% |
| 2025-06-16 | 5.75 | 5.82 | 5.67 | 5.69 | -1.20% | 0.72 | 2.18% |
| 2025-06-13 | 5.70 | 5.79 | 5.64 | 5.76 | +1.04% | 0.59 | 1.80% |
| 2025-06-12 | 5.71 | 5.74 | 5.66 | 5.70 | -0.52% | 0.30 | 0.91% |
| 2025-06-11 | 5.72 | 5.76 | 5.70 | 5.73 | +0.17% | 0.29 | 0.89% |
| 2025-06-10 | 5.75 | 5.77 | 5.66 | 5.72 | -0.35% | 0.32 | 0.97% |
| 2025-06-09 | 5.72 | 5.77 | 5.71 | 5.74 | +0.35% | 0.31 | 0.93% |
| 2025-06-06 | 5.69 | 5.73 | 5.66 | 5.72 | +0.52% | 0.18 | 0.55% |
| 2025-06-05 | 5.73 | 5.75 | 5.65 | 5.69 | -0.35% | 0.29 | 0.89% |
| 2025-06-04 | 5.67 | 5.73 | 5.65 | 5.71 | +0.88% | 0.26 | 0.81% |
| 2025-06-03 | 5.67 | 5.69 | 5.63 | 5.66 | -0.70% | 0.35 | 1.08% |
| 2025-05-30 | 5.81 | 5.88 | 5.69 | 5.70 | -1.54% | 0.53 | 1.60% |
| 2025-05-29 | 5.68 | 5.80 | 5.66 | 5.79 | +1.57% | 0.43 | 1.31% |
| 2025-05-28 | 5.73 | 5.81 | 5.67 | 5.70 | -0.35% | 0.49 | 1.48% |