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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.85 | 8.98 | 8.24 | 8.79 | +1.74% | 6.92 | 14.08% |
| 2026-03-23 | 8.61 | 8.96 | 8.49 | 8.64 | -0.58% | 7.50 | 14.93% |
| 2026-03-20 | 9.07 | 9.11 | 8.26 | 8.69 | -4.19% | 8.57 | 17.09% |
| 2026-03-19 | 8.58 | 9.13 | 8.50 | 9.07 | +4.25% | 7.40 | 14.57% |
| 2026-03-18 | 8.33 | 8.75 | 8.25 | 8.70 | +4.32% | 6.30 | 12.91% |
| 2026-03-17 | 8.00 | 8.43 | 8.00 | 8.34 | +1.96% | 6.21 | 13.13% |
| 2026-03-16 | 7.70 | 8.19 | 7.69 | 8.18 | +6.23% | 5.36 | 11.75% |
| 2026-03-13 | 7.65 | 7.75 | 7.56 | 7.70 | +0.65% | 1.46 | 3.33% |
| 2026-03-12 | 7.61 | 7.66 | 7.45 | 7.65 | +0.53% | 1.79 | 4.14% |
| 2026-03-11 | 7.44 | 7.65 | 7.42 | 7.61 | +2.28% | 2.22 | 5.16% |
| 2026-03-10 | 7.23 | 7.46 | 7.23 | 7.44 | +3.33% | 2.00 | 4.78% |
| 2026-03-09 | 7.13 | 7.21 | 7.00 | 7.20 | +0.56% | 1.10 | 2.72% |
| 2026-03-06 | 7.03 | 7.19 | 7.00 | 7.16 | +1.70% | 1.03 | 2.53% |
| 2026-03-05 | 6.93 | 7.09 | 6.93 | 7.04 | +2.33% | 0.92 | 2.29% |
| 2026-03-04 | 6.96 | 6.96 | 6.80 | 6.88 | -1.57% | 0.88 | 2.25% |
| 2026-03-03 | 7.06 | 7.16 | 6.95 | 6.99 | -0.99% | 1.26 | 3.11% |
| 2026-03-02 | 7.07 | 7.16 | 6.97 | 7.06 | -1.67% | 0.96 | 2.39% |
| 2026-02-27 | 7.09 | 7.21 | 7.06 | 7.18 | +0.98% | 1.20 | 2.94% |
| 2026-02-26 | 7.06 | 7.11 | 6.99 | 7.11 | +1.28% | 0.73 | 1.83% |
| 2026-02-25 | 6.97 | 7.07 | 6.97 | 7.02 | +0.57% | 0.63 | 1.57% |