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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.36 | 6.41 | 6.30 | 6.38 | +0.47% | 0.68 | 1.87% |
| 2025-09-16 | 6.42 | 6.42 | 6.29 | 6.35 | -1.09% | 0.77 | 2.11% |
| 2025-09-15 | 6.39 | 6.45 | 6.32 | 6.42 | +0.47% | 0.77 | 2.10% |
| 2025-09-12 | 6.49 | 6.52 | 6.39 | 6.39 | -1.53% | 0.94 | 2.57% |
| 2025-09-11 | 6.53 | 6.56 | 6.37 | 6.49 | -1.21% | 1.31 | 3.56% |
| 2025-09-10 | 6.54 | 6.60 | 6.45 | 6.57 | +0.46% | 1.45 | 3.87% |
| 2025-09-09 | 6.58 | 6.75 | 6.53 | 6.54 | -2.38% | 2.14 | 5.64% |
| 2025-09-08 | 6.50 | 6.70 | 6.41 | 6.70 | +3.06% | 2.87 | 7.66% |
| 2025-09-05 | 6.63 | 6.94 | 6.48 | 6.50 | -1.95% | 4.56 | 12.02% |
| 2025-09-04 | 6.04 | 6.63 | 6.00 | 6.63 | +10.08% | 2.60 | 6.96% |
| 2025-09-03 | 6.11 | 6.18 | 6.00 | 6.02 | -1.63% | 0.50 | 1.44% |
| 2025-09-02 | 6.16 | 6.18 | 6.01 | 6.12 | -0.16% | 0.80 | 2.30% |
| 2025-09-01 | 5.92 | 6.19 | 5.91 | 6.13 | +3.36% | 0.94 | 2.69% |
| 2025-08-29 | 5.97 | 5.99 | 5.86 | 5.93 | -0.67% | 0.65 | 1.91% |
| 2025-08-28 | 6.13 | 6.20 | 5.78 | 5.97 | -3.54% | 1.67 | 4.88% |
| 2025-08-27 | 6.12 | 6.42 | 6.10 | 6.19 | +2.30% | 2.10 | 5.87% |
| 2025-08-26 | 6.02 | 6.08 | 5.98 | 6.05 | +0.66% | 0.52 | 1.51% |
| 2025-08-25 | 6.03 | 6.04 | 5.97 | 6.01 | -0.17% | 0.46 | 1.34% |
| 2025-08-22 | 6.00 | 6.02 | 5.89 | 6.02 | +0.33% | 0.51 | 1.49% |
| 2025-08-21 | 5.98 | 6.04 | 5.96 | 6.00 | +0.50% | 0.40 | 1.18% |