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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.83 | 7.00 | 6.73 | 6.86 | +0.15% | 1.62 | 4.14% |
| 2025-12-17 | 6.99 | 7.01 | 6.71 | 6.85 | -2.42% | 1.85 | 4.76% |
| 2025-12-16 | 7.45 | 7.47 | 7.00 | 7.02 | -6.15% | 1.98 | 4.87% |
| 2025-12-15 | 7.43 | 7.58 | 7.34 | 7.48 | +0.40% | 1.45 | 3.41% |
| 2025-12-12 | 7.65 | 7.67 | 7.42 | 7.45 | -2.87% | 1.87 | 4.36% |
| 2025-12-11 | 8.19 | 8.20 | 7.65 | 7.67 | -5.31% | 3.16 | 7.13% |
| 2025-12-10 | 8.26 | 8.35 | 7.96 | 8.10 | -3.69% | 4.54 | 9.80% |
| 2025-12-09 | 8.17 | 8.58 | 8.10 | 8.41 | +1.69% | 5.19 | 10.86% |
| 2025-12-08 | 8.10 | 8.41 | 8.01 | 8.27 | +3.12% | 5.05 | 10.80% |
| 2025-12-05 | 7.85 | 8.08 | 7.63 | 8.02 | +2.95% | 3.91 | 8.62% |
| 2025-12-04 | 7.91 | 8.09 | 7.78 | 7.79 | -2.99% | 3.81 | 8.44% |
| 2025-12-03 | 7.61 | 8.05 | 7.57 | 8.03 | +4.02% | 5.18 | 11.58% |
| 2025-12-02 | 7.44 | 7.76 | 7.37 | 7.72 | +3.76% | 3.24 | 7.46% |
| 2025-12-01 | 7.40 | 7.50 | 7.35 | 7.44 | -0.40% | 1.92 | 4.54% |
| 2025-11-28 | 7.23 | 7.50 | 7.13 | 7.47 | +3.32% | 2.09 | 4.97% |
| 2025-11-27 | 7.12 | 7.34 | 7.12 | 7.23 | +1.26% | 1.71 | 4.15% |
| 2025-11-26 | 7.31 | 7.35 | 7.10 | 7.14 | -3.25% | 1.92 | 4.68% |
| 2025-11-25 | 7.03 | 7.46 | 7.03 | 7.38 | +5.13% | 2.82 | 6.83% |
| 2025-11-24 | 7.10 | 7.16 | 6.87 | 7.02 | +0.14% | 2.09 | 5.26% |
| 2025-11-21 | 7.37 | 7.63 | 7.00 | 7.01 | -6.53% | 3.57 | 8.63% |