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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.94 | 7.09 | 6.90 | 7.08 | +2.02% | 1.33 | 3.31% |
| 2026-01-16 | 6.92 | 6.98 | 6.87 | 6.94 | +0.43% | 1.00 | 2.53% |
| 2026-01-15 | 6.95 | 6.98 | 6.87 | 6.91 | -0.58% | 0.95 | 2.42% |
| 2026-01-14 | 6.97 | 7.06 | 6.88 | 6.95 | -0.29% | 1.44 | 3.63% |
| 2026-01-13 | 7.09 | 7.11 | 6.95 | 6.97 | -1.69% | 1.85 | 4.62% |
| 2026-01-12 | 7.09 | 7.11 | 7.03 | 7.09 | +0.14% | 1.55 | 3.85% |
| 2026-01-09 | 7.11 | 7.12 | 6.98 | 7.08 | -0.42% | 1.80 | 4.47% |
| 2026-01-08 | 7.08 | 7.14 | 7.06 | 7.11 | +0.28% | 1.08 | 2.67% |
| 2026-01-07 | 7.15 | 7.23 | 7.06 | 7.09 | -0.84% | 1.48 | 3.65% |
| 2026-01-06 | 7.15 | 7.25 | 7.11 | 7.15 | +0.28% | 1.45 | 3.55% |
| 2026-01-05 | 7.20 | 7.25 | 7.09 | 7.13 | +0.56% | 1.08 | 2.66% |
| 2025-12-31 | 7.30 | 7.35 | 7.04 | 7.09 | -3.01% | 1.38 | 3.40% |
| 2025-12-30 | 7.40 | 7.47 | 7.21 | 7.31 | -2.01% | 1.44 | 3.46% |
| 2025-12-29 | 7.62 | 7.64 | 7.43 | 7.46 | -2.61% | 1.51 | 3.54% |
| 2025-12-26 | 7.74 | 7.75 | 7.55 | 7.66 | -1.03% | 1.93 | 4.44% |
| 2025-12-25 | 7.77 | 7.77 | 7.62 | 7.74 | -1.02% | 2.07 | 4.70% |
| 2025-12-24 | 7.63 | 7.90 | 7.59 | 7.82 | +3.03% | 3.38 | 7.61% |
| 2025-12-23 | 7.57 | 7.72 | 7.37 | 7.59 | +0.26% | 3.10 | 7.21% |
| 2025-12-22 | 7.50 | 7.77 | 7.46 | 7.57 | +0.26% | 3.94 | 9.13% |
| 2025-12-19 | 6.85 | 7.55 | 6.82 | 7.55 | +10.06% | 2.74 | 6.62% |