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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.66 | 5.73 | 5.62 | 5.72 | +1.23% | 0.28 | 0.86% |
| 2025-05-26 | 5.60 | 5.70 | 5.59 | 5.65 | +0.89% | 0.30 | 0.92% |
| 2025-05-23 | 5.68 | 5.72 | 5.59 | 5.60 | -1.57% | 0.31 | 0.95% |
| 2025-05-22 | 5.75 | 5.77 | 5.68 | 5.69 | -1.03% | 0.36 | 1.10% |
| 2025-05-21 | 5.79 | 5.81 | 5.73 | 5.75 | -0.68% | 0.43 | 1.31% |
| 2025-05-20 | 5.77 | 5.80 | 5.74 | 5.79 | +0.52% | 0.48 | 1.44% |
| 2025-05-19 | 5.72 | 5.80 | 5.70 | 5.76 | +1.04% | 0.45 | 1.35% |
| 2025-05-16 | 5.72 | 5.74 | 5.68 | 5.70 | 0.00% | 0.21 | 0.65% |
| 2025-05-15 | 5.72 | 5.74 | 5.66 | 5.70 | -0.17% | 0.22 | 0.68% |
| 2025-05-14 | 5.72 | 5.74 | 5.66 | 5.71 | -0.52% | 0.34 | 1.03% |
| 2025-05-13 | 5.72 | 5.75 | 5.67 | 5.74 | +0.70% | 0.29 | 0.89% |
| 2025-05-12 | 5.76 | 5.78 | 5.67 | 5.70 | -0.86% | 0.45 | 1.37% |
| 2025-05-09 | 5.74 | 5.81 | 5.70 | 5.75 | +0.17% | 0.63 | 1.90% |
| 2025-05-08 | 5.70 | 5.76 | 5.66 | 5.74 | +0.70% | 0.42 | 1.27% |
| 2025-05-07 | 5.72 | 5.75 | 5.65 | 5.70 | 0.00% | 0.40 | 1.23% |
| 2025-05-06 | 5.61 | 5.72 | 5.60 | 5.70 | +1.95% | 0.45 | 1.37% |