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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.09 | 7.14 | 7.06 | 7.07 | -0.70% | 0.60 | 1.47% |
| 2026-04-21 | 7.17 | 7.17 | 7.08 | 7.12 | -0.56% | 0.55 | 1.35% |
| 2026-04-20 | 7.07 | 7.18 | 7.01 | 7.16 | +1.13% | 0.82 | 2.03% |
| 2026-04-17 | 7.14 | 7.17 | 7.03 | 7.08 | -0.98% | 0.77 | 1.90% |
| 2026-04-16 | 7.14 | 7.18 | 7.06 | 7.15 | -0.56% | 0.84 | 2.06% |
| 2026-04-15 | 7.11 | 7.23 | 7.07 | 7.19 | +1.13% | 0.95 | 2.32% |
| 2026-04-14 | 7.18 | 7.20 | 7.02 | 7.11 | 0.00% | 1.08 | 2.66% |
| 2026-04-13 | 7.22 | 7.23 | 6.97 | 7.11 | +0.57% | 1.45 | 3.59% |
| 2026-04-10 | 6.94 | 7.18 | 6.92 | 7.07 | +2.76% | 1.16 | 2.89% |
| 2026-04-09 | 7.02 | 7.05 | 6.86 | 6.88 | -2.82% | 1.17 | 2.95% |
| 2026-04-08 | 6.96 | 7.08 | 6.93 | 7.08 | +3.21% | 1.30 | 3.26% |
| 2026-04-07 | 6.75 | 6.88 | 6.62 | 6.86 | +1.78% | 1.33 | 3.42% |
| 2026-04-03 | 7.07 | 7.12 | 6.73 | 6.74 | -5.20% | 1.73 | 4.42% |
| 2026-04-02 | 7.32 | 7.32 | 7.07 | 7.11 | -2.20% | 1.43 | 3.50% |
| 2026-04-01 | 7.53 | 7.65 | 7.24 | 7.27 | -2.42% | 2.07 | 4.94% |
| 2026-03-31 | 7.71 | 8.03 | 7.45 | 7.45 | -3.62% | 2.39 | 5.50% |
| 2026-03-30 | 7.89 | 7.89 | 7.39 | 7.73 | -2.03% | 3.59 | 8.19% |
| 2026-03-27 | 7.71 | 7.98 | 7.61 | 7.89 | -2.71% | 3.66 | 8.21% |
| 2026-03-26 | 8.92 | 9.05 | 8.11 | 8.11 | -9.99% | 3.42 | 7.21% |
| 2026-03-25 | 8.71 | 9.21 | 8.56 | 9.01 | +2.50% | 5.28 | 10.35% |