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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.55 | 6.93 | 6.52 | 6.81 | +3.17% | 2.10 | 5.39% |
| 2025-10-22 | 6.63 | 6.76 | 6.57 | 6.60 | -1.04% | 0.97 | 2.56% |
| 2025-10-21 | 6.65 | 6.70 | 6.57 | 6.67 | +0.30% | 0.97 | 2.56% |
| 2025-10-20 | 6.50 | 6.77 | 6.43 | 6.65 | +2.45% | 1.51 | 3.97% |
| 2025-10-17 | 6.44 | 6.62 | 6.42 | 6.49 | +0.77% | 1.14 | 3.05% |
| 2025-10-16 | 6.44 | 6.50 | 6.39 | 6.44 | 0.00% | 0.71 | 1.92% |
| 2025-10-15 | 6.42 | 6.45 | 6.37 | 6.44 | +0.31% | 0.61 | 1.66% |
| 2025-10-14 | 6.41 | 6.44 | 6.37 | 6.42 | +0.47% | 0.63 | 1.73% |
| 2025-10-13 | 6.16 | 6.39 | 6.12 | 6.39 | +0.78% | 0.74 | 2.05% |
| 2025-10-10 | 6.22 | 6.38 | 6.21 | 6.34 | +1.43% | 0.67 | 1.84% |
| 2025-10-09 | 6.21 | 6.26 | 6.17 | 6.25 | +0.96% | 0.43 | 1.22% |
| 2025-09-30 | 6.28 | 6.31 | 6.17 | 6.19 | -1.74% | 0.47 | 1.31% |
| 2025-09-29 | 6.19 | 6.31 | 6.10 | 6.30 | +1.77% | 0.66 | 1.83% |
| 2025-09-26 | 6.10 | 6.23 | 6.08 | 6.19 | +1.14% | 0.52 | 1.49% |
| 2025-09-25 | 6.21 | 6.22 | 6.08 | 6.12 | -1.60% | 0.43 | 1.23% |
| 2025-09-24 | 6.14 | 6.25 | 6.13 | 6.22 | +0.64% | 0.45 | 1.28% |
| 2025-09-23 | 6.21 | 6.23 | 6.01 | 6.18 | -0.48% | 0.68 | 1.95% |
| 2025-09-22 | 6.23 | 6.23 | 6.12 | 6.21 | -0.32% | 0.48 | 1.35% |
| 2025-09-19 | 6.35 | 6.37 | 6.16 | 6.23 | -2.03% | 0.86 | 2.40% |
| 2025-09-18 | 6.37 | 6.48 | 6.32 | 6.36 | -0.31% | 1.16 | 3.15% |