中原环保 sz.000544
8.06
-0.25%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.06 | 8.12 | 8.01 | 8.06 | -0.25% | 0.25 | 0.32% |
| 2026-05-22 | 8.05 | 8.12 | 7.97 | 8.08 | +0.62% | 0.32 | 0.41% |
| 2026-05-21 | 8.23 | 8.25 | 8.02 | 8.03 | -2.19% | 0.41 | 0.52% |
| 2026-05-20 | 8.26 | 8.29 | 8.14 | 8.21 | -1.08% | 0.24 | 0.31% |
| 2026-05-19 | 8.18 | 8.30 | 8.18 | 8.30 | +1.47% | 0.28 | 0.35% |
| 2026-05-18 | 8.15 | 8.25 | 8.10 | 8.18 | +0.49% | 0.28 | 0.35% |
| 2026-05-15 | 8.28 | 8.29 | 8.10 | 8.14 | -1.69% | 0.47 | 0.58% |
| 2026-05-14 | 8.51 | 8.53 | 8.27 | 8.28 | -2.70% | 0.48 | 0.58% |
| 2026-05-13 | 8.46 | 8.54 | 8.41 | 8.51 | +0.71% | 0.54 | 0.65% |
| 2026-05-12 | 8.46 | 8.53 | 8.40 | 8.45 | +0.36% | 0.56 | 0.68% |
| 2026-05-11 | 8.47 | 8.47 | 8.38 | 8.42 | -0.59% | 0.44 | 0.54% |
| 2026-05-08 | 8.45 | 8.49 | 8.38 | 8.47 | +0.24% | 0.48 | 0.59% |
| 2026-05-07 | 8.51 | 8.58 | 8.40 | 8.45 | -0.47% | 0.68 | 0.82% |
| 2026-05-06 | 8.45 | 8.53 | 8.43 | 8.49 | +0.47% | 0.75 | 0.91% |
| 2026-04-30 | 8.43 | 8.50 | 8.39 | 8.45 | -0.35% | 0.62 | 0.75% |
| 2026-04-29 | 8.30 | 8.52 | 8.22 | 8.48 | +1.56% | 0.91 | 1.11% |
| 2026-04-28 | 8.33 | 8.41 | 8.24 | 8.35 | -0.36% | 0.51 | 0.63% |
| 2026-04-27 | 8.36 | 8.42 | 8.29 | 8.38 | 0.00% | 0.40 | 0.50% |
| 2026-04-24 | 8.37 | 8.52 | 8.29 | 8.38 | -0.12% | 0.48 | 0.59% |
| 2026-04-23 | 8.32 | 8.44 | 8.23 | 8.39 | +0.96% | 0.55 | 0.67% |