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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.80 | 6.98 | 6.80 | 6.98 | +2.20% | 0.58 | 1.47% |
| 2026-02-13 | 6.91 | 6.94 | 6.83 | 6.83 | -1.16% | 0.48 | 1.22% |
| 2026-02-12 | 7.03 | 7.04 | 6.90 | 6.91 | -1.43% | 0.57 | 1.45% |
| 2026-02-11 | 7.04 | 7.08 | 7.00 | 7.01 | -0.57% | 0.45 | 1.11% |
| 2026-02-10 | 7.10 | 7.11 | 7.04 | 7.05 | -0.56% | 0.47 | 1.17% |
| 2026-02-09 | 7.06 | 7.10 | 7.05 | 7.09 | +0.57% | 0.70 | 1.74% |
| 2026-02-06 | 7.01 | 7.09 | 6.99 | 7.05 | 0.00% | 0.69 | 1.72% |
| 2026-02-05 | 7.06 | 7.18 | 7.04 | 7.05 | -0.14% | 1.21 | 2.98% |
| 2026-02-04 | 6.94 | 7.08 | 6.92 | 7.06 | +1.44% | 0.90 | 2.24% |
| 2026-02-03 | 6.89 | 6.97 | 6.89 | 6.96 | +1.02% | 0.59 | 1.48% |
| 2026-02-02 | 6.93 | 7.06 | 6.88 | 6.89 | -1.29% | 0.84 | 2.11% |
| 2026-01-30 | 6.85 | 6.98 | 6.81 | 6.98 | +1.75% | 1.06 | 2.69% |
| 2026-01-29 | 6.89 | 6.93 | 6.80 | 6.86 | -0.44% | 0.74 | 1.88% |
| 2026-01-28 | 6.94 | 6.99 | 6.87 | 6.89 | -0.86% | 0.72 | 1.82% |
| 2026-01-27 | 7.05 | 7.05 | 6.86 | 6.95 | -1.56% | 0.90 | 2.29% |
| 2026-01-26 | 7.14 | 7.16 | 6.98 | 7.06 | -0.98% | 1.06 | 2.64% |
| 2026-01-23 | 7.09 | 7.16 | 7.06 | 7.13 | +0.56% | 1.08 | 2.67% |
| 2026-01-22 | 7.00 | 7.10 | 6.99 | 7.09 | +1.29% | 0.96 | 2.38% |
| 2026-01-21 | 7.03 | 7.03 | 6.96 | 7.00 | -0.71% | 0.73 | 1.82% |
| 2026-01-20 | 7.10 | 7.12 | 6.99 | 7.05 | -0.42% | 1.01 | 2.51% |